LMAT(LMAT)
LMAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $80.69 | $81.83 | $79.40 | $81.45 | 394,800 |
| 8/6/2026 | $80.64 | $82.28 | $79.26 | $80.82 | 666,600 |
| 8/5/2026 | $88.15 | $90.28 | $78.65 | $79.00 | 2.19M |
| 8/4/2026 | $102.75 | $106.19 | $101.66 | $105.78 | 407,900 |
| 8/3/2026 | $103.19 | $106.26 | $101.96 | $103.61 | 321,108 |
| 7/31/2026 | $101.34 | $102.10 | $99.31 | $101.32 | 234,200 |
| 7/30/2026 | $102.52 | $102.70 | $100.68 | $102.19 | 186,300 |
| 7/29/2026 | $101.63 | $104.91 | $101.63 | $103.57 | 313,348 |
| 7/28/2026 | $100.45 | $104.32 | $99.59 | $102.30 | 317,900 |
| 7/27/2026 | $96.73 | $101.18 | $96.31 | $98.93 | 285,128 |
| 7/24/2026 | $98.55 | $100.59 | $95.28 | $95.59 | 349,500 |
| 7/23/2026 | $97.36 | $99.59 | $96.78 | $97.49 | 286,641 |
| 7/22/2026 | $100.30 | $101.71 | $98.08 | $98.81 | 287,600 |
| 7/21/2026 | $100.55 | $102.21 | $99.91 | $100.61 | 197,200 |
| 7/20/2026 | $101.34 | $102.53 | $100.21 | $101.69 | 167,835 |
| 7/17/2026 | $102.33 | $104.21 | $100.67 | $101.63 | 264,245 |
| 7/16/2026 | $99.34 | $104.10 | $99.01 | $103.03 | 246,325 |
| 7/15/2026 | $97.65 | $100.85 | $97.65 | $99.79 | 224,600 |
| 7/14/2026 | $99.33 | $99.53 | $95.48 | $97.86 | 225,519 |
| 7/13/2026 | $102.16 | $103.89 | $99.83 | $100.29 | 410,000 |
| 7/10/2026 | $102.42 | $103.36 | $100.99 | $102.74 | 311,500 |
| 7/9/2026 | $101.40 | $103.10 | $99.46 | $102.40 | 177,900 |
| 7/8/2026 | $104.66 | $104.83 | $101.20 | $101.82 | 414,500 |
| 7/7/2026 | $105.15 | $106.13 | $103.60 | $105.70 | 383,322 |
| 7/6/2026 | $102.62 | $105.44 | $100.94 | $103.72 | 243,402 |
| 7/2/2026 | $99.05 | $103.08 | $98.73 | $102.88 | 350,543 |
| 7/1/2026 | $96.56 | $99.74 | $96.56 | $98.74 | 577,607 |
| 6/30/2026 | $95.56 | $96.69 | $93.69 | $95.96 | 326,634 |
| 6/29/2026 | $95.73 | $96.66 | $94.47 | $96.00 | 398,000 |
| 6/26/2026 | $93.93 | $95.96 | $92.90 | $95.66 | 856,736 |
| 6/25/2026 | $92.91 | $95.91 | $92.39 | $93.93 | 306,400 |
| 6/24/2026 | $92.09 | $93.61 | $91.82 | $92.25 | 225,700 |
| 6/23/2026 | $89.40 | $93.06 | $89.30 | $91.95 | 441,800 |
| 6/22/2026 | $93.54 | $94.01 | $88.59 | $88.61 | 401,525 |
| 6/18/2026 | $92.68 | $94.45 | $92.33 | $93.95 | 724,900 |
| 6/17/2026 | $92.88 | $93.99 | $90.96 | $92.21 | 257,947 |
| 6/16/2026 | $92.98 | $94.87 | $92.14 | $93.39 | 195,800 |
| 6/15/2026 | $92.44 | $93.71 | $91.16 | $91.92 | 213,100 |
| 6/12/2026 | $92.41 | $93.35 | $91.07 | $91.96 | 212,400 |
| 6/11/2026 | $92.34 | $93.08 | $90.87 | $92.34 | 558,204 |
| 6/10/2026 | $96.59 | $97.83 | $92.30 | $92.34 | 284,100 |
| 6/9/2026 | $95.72 | $97.49 | $95.23 | $96.59 | 444,800 |
| 6/8/2026 | $94.63 | $95.67 | $93.50 | $95.11 | 244,100 |
| 6/5/2026 | $93.57 | $95.34 | $93.34 | $94.48 | 244,135 |
| 6/4/2026 | $92.92 | $95.58 | $92.62 | $93.56 | 310,000 |
| 6/3/2026 | $91.58 | $93.43 | $90.96 | $91.64 | 212,648 |
| 6/2/2026 | $90.49 | $92.06 | $90.28 | $91.62 | 273,367 |
| 6/1/2026 | $94.23 | $94.50 | $91.27 | $91.42 | 246,416 |
| 5/29/2026 | $94.60 | $96.47 | $93.21 | $94.65 | 516,100 |
| 5/28/2026 | $94.95 | $96.20 | $93.87 | $94.54 | 220,600 |
| 5/27/2026 | $98.77 | $99.73 | $94.98 | $95.72 | 213,050 |
| 5/26/2026 | $97.94 | $99.77 | $97.00 | $98.71 | 503,800 |
| 5/22/2026 | $99.53 | $99.55 | $97.58 | $97.75 | 207,217 |
| 5/21/2026 | $100.38 | $101.01 | $98.63 | $99.52 | 337,000 |
| 5/20/2026 | $101.33 | $102.66 | $100.47 | $101.43 | 251,829 |
| 5/19/2026 | $100.53 | $102.48 | $99.42 | $101.33 | 160,113 |
| 5/18/2026 | $97.50 | $103.23 | $97.50 | $100.83 | 481,305 |
| 5/15/2026 | $99.23 | $100.00 | $96.95 | $97.31 | 201,822 |
| 5/14/2026 | $99.14 | $99.99 | $96.96 | $99.50 | 272,800 |
| 5/13/2026 | $97.39 | $100.65 | $95.46 | $98.17 | 321,168 |
| 5/12/2026 | $101.91 | $101.91 | $97.00 | $97.22 | 626,500 |
| 5/11/2026 | $107.30 | $109.00 | $101.56 | $101.64 | 410,568 |