LPKFF(LPKFF)
LPKFF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $16.51 | $16.91 | $15.60 | $15.70 | 53,500 |
| 7/23/2026 | $16.25 | $16.40 | $14.49 | $15.32 | 178,649 |
| 7/22/2026 | $18.55 | $19.23 | $18.55 | $18.80 | 17,518 |
| 7/21/2026 | $18.77 | $19.33 | $18.26 | $19.32 | 27,822 |
| 7/20/2026 | $17.50 | $17.50 | $16.59 | $16.59 | 20,500 |
| 7/17/2026 | $16.63 | $17.50 | $16.41 | $17.39 | 56,943 |
| 7/16/2026 | $18.74 | $19.00 | $17.72 | $17.78 | 73,000 |
| 7/15/2026 | $20.16 | $20.16 | $19.05 | $19.65 | 27,935 |
| 7/14/2026 | $19.39 | $19.45 | $19.00 | $19.05 | 19,100 |
| 7/13/2026 | $19.83 | $19.83 | $18.65 | $19.02 | 27,347 |
| 7/10/2026 | $20.04 | $20.44 | $19.60 | $20.35 | 18,900 |
| 7/9/2026 | $20.27 | $20.59 | $20.01 | $20.20 | 42,000 |
| 7/8/2026 | $19.00 | $19.73 | $18.73 | $19.73 | 61,200 |
| 7/7/2026 | $20.07 | $20.51 | $19.00 | $19.49 | 176,600 |
| 7/6/2026 | $22.08 | $22.89 | $21.86 | $22.10 | 35,336 |
| 7/2/2026 | $23.80 | $23.80 | $20.68 | $21.70 | 156,132 |
| 7/1/2026 | $24.25 | $24.37 | $23.58 | $24.19 | 23,300 |
| 6/30/2026 | $24.64 | $24.93 | $24.34 | $24.79 | 63,200 |
| 6/29/2026 | $24.68 | $25.25 | $23.44 | $25.25 | 37,800 |
| 6/26/2026 | $23.87 | $24.89 | $23.42 | $24.50 | 82,500 |
| 6/25/2026 | $27.98 | $27.98 | $25.50 | $25.87 | 102,200 |
| 6/24/2026 | $30.45 | $30.45 | $28.09 | $28.47 | 116,100 |
| 6/23/2026 | $29.25 | $30.80 | $28.78 | $30.38 | 111,600 |
| 6/22/2026 | $30.15 | $32.94 | $29.55 | $32.74 | 190,200 |
| 6/18/2026 | $28.00 | $30.18 | $26.30 | $30.17 | 106,421 |
| 6/17/2026 | $30.02 | $30.89 | $29.32 | $29.91 | 183,100 |
| 6/16/2026 | $26.29 | $27.30 | $25.68 | $25.93 | 73,138 |
| 6/15/2026 | $26.29 | $26.90 | $25.24 | $26.39 | 121,628 |
| 6/12/2026 | $24.64 | $27.16 | $24.58 | $25.88 | 108,035 |
| 6/11/2026 | $23.75 | $25.50 | $23.35 | $25.32 | 98,600 |
| 6/10/2026 | $21.75 | $22.75 | $21.34 | $21.42 | 53,200 |
| 6/9/2026 | $23.94 | $24.50 | $20.43 | $22.30 | 101,846 |
| 6/8/2026 | $24.60 | $24.83 | $23.75 | $23.75 | 54,913 |
| 6/5/2026 | $24.77 | $25.58 | $23.10 | $23.34 | 141,000 |
| 6/4/2026 | $24.42 | $25.12 | $23.90 | $25.11 | 80,220 |
| 6/3/2026 | $26.20 | $26.36 | $25.00 | $25.59 | 101,200 |
| 6/2/2026 | $27.25 | $28.14 | $26.91 | $27.83 | 74,600 |
| 6/1/2026 | $24.29 | $24.78 | $23.52 | $24.50 | 177,700 |
| 5/29/2026 | $27.50 | $27.53 | $25.00 | $25.28 | 165,300 |
| 5/28/2026 | $28.17 | $29.19 | $27.24 | $27.85 | 155,539 |
| 5/27/2026 | $30.13 | $30.13 | $28.08 | $29.25 | 187,500 |
| 5/26/2026 | $32.00 | $32.69 | $31.35 | $32.48 | 179,122 |
| 5/22/2026 | $26.97 | $29.61 | $26.55 | $28.95 | 139,200 |
| 5/21/2026 | $24.51 | $25.66 | $24.51 | $25.65 | 121,800 |
| 5/20/2026 | $23.88 | $24.60 | $23.13 | $24.34 | 135,011 |
| 5/19/2026 | $23.39 | $23.54 | $21.60 | $22.64 | 158,600 |
| 5/18/2026 | $27.76 | $27.76 | $24.15 | $24.70 | 153,921 |
| 5/15/2026 | $26.17 | $26.17 | $25.00 | $26.00 | 117,647 |
| 5/14/2026 | $29.07 | $29.11 | $27.67 | $27.90 | 121,900 |
| 5/13/2026 | $28.57 | $29.48 | $27.83 | $29.20 | 148,500 |
| 5/12/2026 | $28.00 | $29.60 | $25.65 | $27.23 | 362,442 |
| 5/11/2026 | $30.96 | $33.69 | $30.48 | $33.13 | 199,530 |
| 5/8/2026 | $29.32 | $32.12 | $28.71 | $31.31 | 257,843 |
| 5/7/2026 | $28.41 | $29.66 | $27.50 | $28.21 | 164,600 |
| 5/6/2026 | $27.22 | $28.50 | $26.09 | $27.70 | 203,000 |
| 5/5/2026 | $25.72 | $27.35 | $25.19 | $26.83 | 199,239 |
| 5/4/2026 | $24.45 | $24.99 | $23.80 | $24.61 | 266,820 |
| 5/1/2026 | $21.39 | $23.00 | $21.21 | $21.60 | 190,807 |
| 4/30/2026 | $19.74 | $21.40 | $18.89 | $21.39 | 480,348 |
| 4/29/2026 | $22.45 | $22.60 | $21.42 | $22.16 | 305,700 |
| 4/28/2026 | $17.94 | $20.15 | $17.75 | $19.98 | 378,707 |
| 4/27/2026 | $19.74 | $20.35 | $18.21 | $20.22 | 275,300 |