LPL(LPL)
LPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $3.40 | $3.43 | $3.36 | $3.37 | 2.49M |
| 8/12/2026 | $3.53 | $3.53 | $3.39 | $3.46 | 3.79M |
| 8/11/2026 | $3.46 | $3.49 | $3.41 | $3.43 | 2.34M |
| 8/10/2026 | $3.38 | $3.44 | $3.36 | $3.36 | 2.92M |
| 8/7/2026 | $3.34 | $3.36 | $3.25 | $3.30 | 2.86M |
| 8/6/2026 | $3.23 | $3.27 | $3.16 | $3.24 | 1.83M |
| 8/5/2026 | $3.21 | $3.33 | $3.21 | $3.26 | 3.45M |
| 8/4/2026 | $3.26 | $3.30 | $3.21 | $3.23 | 3.43M |
| 8/3/2026 | $3.09 | $3.12 | $3.04 | $3.07 | 3.71M |
| 7/31/2026 | $3.14 | $3.15 | $2.96 | $3.00 | 3.92M |
| 7/30/2026 | $2.96 | $3.02 | $2.93 | $2.98 | 4.08M |
| 7/29/2026 | $2.92 | $2.97 | $2.76 | $2.79 | 4.76M |
| 7/28/2026 | $3.11 | $3.11 | $2.88 | $2.93 | 3.29M |
| 7/27/2026 | $3.19 | $3.20 | $3.09 | $3.14 | 4.13M |
| 7/24/2026 | $3.28 | $3.32 | $3.16 | $3.17 | 2.87M |
| 7/23/2026 | $3.46 | $3.51 | $3.32 | $3.37 | 3.22M |
| 7/22/2026 | $3.40 | $3.40 | $3.28 | $3.29 | 2.89M |
| 7/21/2026 | $3.29 | $3.32 | $3.22 | $3.26 | 1.85M |
| 7/20/2026 | $3.30 | $3.32 | $3.16 | $3.19 | 3.27M |
| 7/17/2026 | $3.33 | $3.33 | $3.19 | $3.29 | 2.71M |
| 7/16/2026 | $3.48 | $3.51 | $3.35 | $3.38 | 2.08M |
| 7/15/2026 | $3.63 | $3.66 | $3.51 | $3.55 | 2.87M |
| 7/14/2026 | $3.64 | $3.68 | $3.35 | $3.51 | 13.17M |
| 7/13/2026 | $3.59 | $3.60 | $3.54 | $3.59 | 2.80M |
| 7/10/2026 | $3.72 | $3.78 | $3.70 | $3.71 | 1.75M |
| 7/9/2026 | $3.74 | $3.74 | $3.62 | $3.68 | 2.37M |
| 7/8/2026 | $3.68 | $3.83 | $3.68 | $3.82 | 2.20M |
| 7/7/2026 | $3.54 | $3.61 | $3.49 | $3.60 | 2.71M |
| 7/6/2026 | $3.60 | $3.66 | $3.57 | $3.65 | 2.90M |
| 7/2/2026 | $3.67 | $3.76 | $3.55 | $3.59 | 2.79M |
| 7/1/2026 | $3.77 | $3.78 | $3.63 | $3.65 | 3.67M |
| 6/30/2026 | $3.85 | $3.89 | $3.81 | $3.89 | 2.70M |
| 6/29/2026 | $3.95 | $3.99 | $3.89 | $3.97 | 2.38M |
| 6/26/2026 | $3.77 | $3.86 | $3.76 | $3.84 | 3.16M |
| 6/25/2026 | $4.05 | $4.06 | $3.94 | $3.96 | 2.73M |
| 6/24/2026 | $4.06 | $4.07 | $3.95 | $3.99 | 3.29M |
| 6/23/2026 | $4.11 | $4.20 | $4.05 | $4.14 | 3.14M |
| 6/22/2026 | $4.37 | $4.52 | $4.34 | $4.44 | 3.19M |
| 6/18/2026 | $4.64 | $4.68 | $4.53 | $4.64 | 2.97M |
| 6/17/2026 | $4.65 | $4.72 | $4.54 | $4.55 | 2.17M |
| 6/16/2026 | $4.73 | $4.75 | $4.61 | $4.66 | 1.86M |
| 6/15/2026 | $4.86 | $4.89 | $4.67 | $4.73 | 1.56M |
| 6/12/2026 | $4.60 | $4.72 | $4.59 | $4.65 | 1.77M |
| 6/11/2026 | $4.38 | $4.56 | $4.28 | $4.53 | 3.08M |
| 6/10/2026 | $4.35 | $4.42 | $4.28 | $4.32 | 2.22M |
| 6/9/2026 | $4.75 | $4.77 | $4.42 | $4.62 | 2.70M |
| 6/8/2026 | $4.94 | $5.04 | $4.87 | $4.96 | 2.02M |
| 6/5/2026 | $5.03 | $5.06 | $4.82 | $4.86 | 2.43M |
| 6/4/2026 | $5.33 | $5.49 | $5.29 | $5.49 | 1.93M |
| 6/3/2026 | $5.69 | $5.83 | $5.67 | $5.76 | 2.17M |
| 6/2/2026 | $5.59 | $5.76 | $5.59 | $5.74 | 1.66M |
| 6/1/2026 | $5.30 | $5.66 | $5.26 | $5.51 | 2.44M |
| 5/29/2026 | $5.35 | $5.69 | $5.33 | $5.55 | 2.96M |
| 5/28/2026 | $4.88 | $5.11 | $4.81 | $5.03 | 1.37M |
| 5/27/2026 | $4.88 | $4.91 | $4.77 | $4.88 | 1.90M |
| 5/26/2026 | $5.24 | $5.44 | $5.18 | $5.41 | 1.53M |
| 5/22/2026 | $5.05 | $5.12 | $5.03 | $5.05 | 923,062 |
| 5/21/2026 | $4.86 | $4.99 | $4.79 | $4.94 | 1.72M |
| 5/20/2026 | $4.24 | $4.38 | $4.16 | $4.37 | 1.63M |
| 5/19/2026 | $4.31 | $4.31 | $4.17 | $4.22 | 2.00M |
| 5/18/2026 | $4.61 | $4.67 | $4.48 | $4.52 | 2.03M |