LSAT(LSAT)
LSAT
NYSE • Last print unknown ago
$47.41—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $47.10 | $47.10 | $47.10 | $47.10 | 200 |
| 9/3/2026 | $47.11 | $47.41 | $47.11 | $47.41 | 1,844 |
| 9/2/2026 | $46.59 | $47.05 | $46.59 | $47.05 | 800 |
| 9/1/2026 | $46.30 | $46.90 | $46.30 | $46.47 | 3,000 |
| 8/31/2026 | $47.07 | $47.08 | $46.89 | $46.89 | 1,400 |
| 8/28/2026 | $47.28 | $47.30 | $47.13 | $47.18 | 18,300 |
| 8/27/2026 | $47.17 | $47.17 | $47.16 | $47.17 | 4,136 |
| 8/26/2026 | $47.38 | $47.38 | $47.28 | $47.28 | 1,820 |
| 8/25/2026 | $47.20 | $47.40 | $47.20 | $47.37 | 2,202 |
| 8/24/2026 | $47.69 | $47.69 | $47.45 | $47.53 | 1,100 |
| 8/21/2026 | $47.11 | $47.49 | $47.11 | $47.49 | 1,502 |
| 8/20/2026 | $46.78 | $47.08 | $46.78 | $47.03 | 1,001 |
| 8/19/2026 | $46.77 | $47.40 | $46.77 | $47.04 | 2,700 |
| 8/18/2026 | $46.93 | $47.03 | $46.74 | $46.74 | 1,649 |
| 8/17/2026 | $47.12 | $47.12 | $46.67 | $46.67 | 1,306 |
| 8/14/2026 | $47.08 | $47.34 | $47.08 | $47.23 | 4,700 |
| 8/13/2026 | $46.56 | $46.93 | $46.56 | $46.93 | 2,248 |
| 8/12/2026 | $46.49 | $46.62 | $46.43 | $46.62 | 1,200 |
| 8/11/2026 | $46.43 | $46.50 | $46.37 | $46.37 | 1,200 |
| 8/10/2026 | $46.27 | $46.30 | $46.21 | $46.28 | 1,328 |
| 8/7/2026 | $46.40 | $46.40 | $46.31 | $46.36 | 1,700 |
| 8/6/2026 | $46.07 | $46.07 | $45.85 | $45.98 | 935 |
| 8/5/2026 | $46.80 | $46.80 | $46.29 | $46.29 | 649 |
| 8/4/2026 | $46.81 | $46.90 | $46.81 | $46.87 | 800 |
| 8/3/2026 | $45.82 | $46.00 | $45.75 | $46.00 | 2,800 |
| 7/31/2026 | $45.13 | $45.42 | $45.13 | $45.42 | 1,613 |
| 7/30/2026 | $45.95 | $46.11 | $45.87 | $46.10 | 4,030 |
| 7/29/2026 | $46.76 | $46.76 | $46.47 | $46.52 | 2,332 |
| 7/28/2026 | $46.69 | $46.83 | $46.66 | $46.83 | 5,520 |
| 7/27/2026 | $46.05 | $46.05 | $45.89 | $45.89 | 4,800 |
| 7/24/2026 | $45.32 | $45.69 | $45.32 | $45.67 | 1,800 |
| 7/23/2026 | $44.81 | $45.10 | $44.81 | $45.10 | 1,841 |
| 7/22/2026 | $45.14 | $45.43 | $45.14 | $45.29 | 1,934 |
| 7/21/2026 | $45.28 | $45.36 | $45.28 | $45.36 | 610 |
| 7/20/2026 | $45.63 | $45.71 | $45.55 | $45.55 | 3,400 |
| 7/17/2026 | $45.81 | $45.85 | $45.71 | $45.81 | 1,100 |
| 7/16/2026 | $45.33 | $45.92 | $45.33 | $45.92 | 1,000 |
| 7/15/2026 | $45.19 | $45.27 | $45.19 | $45.27 | 1,900 |
| 7/14/2026 | $45.01 | $45.13 | $44.98 | $45.08 | 3,641 |
| 7/13/2026 | $44.67 | $45.41 | $44.67 | $45.22 | 5,701 |
| 7/10/2026 | $44.89 | $45.06 | $44.78 | $44.80 | 5,400 |
| 7/9/2026 | $44.73 | $44.73 | $44.73 | $44.73 | 300 |
| 7/8/2026 | $44.67 | $44.75 | $44.60 | $44.60 | 1,400 |
| 7/7/2026 | $45.59 | $45.63 | $45.50 | $45.50 | 1,110 |
| 7/6/2026 | $45.68 | $45.68 | $45.42 | $45.57 | 1,337 |
| 7/2/2026 | $45.21 | $45.45 | $45.13 | $45.45 | 1,300 |
| 7/1/2026 | $45.23 | $45.25 | $44.84 | $44.84 | 2,700 |
| 6/30/2026 | $45.01 | $45.01 | $44.62 | $44.70 | 3,320 |
| 6/29/2026 | $44.68 | $44.76 | $44.68 | $44.76 | 500 |
| 6/26/2026 | $43.95 | $44.18 | $43.95 | $44.18 | 3,619 |
| 6/25/2026 | $43.42 | $44.10 | $43.39 | $43.47 | 9,300 |
| 6/24/2026 | $43.56 | $43.56 | $43.35 | $43.39 | 1,144 |
| 6/23/2026 | $42.43 | $42.96 | $42.43 | $42.93 | 6,703 |
| 6/22/2026 | $42.64 | $42.66 | $42.58 | $42.66 | 1,403 |
| 6/18/2026 | $42.83 | $42.83 | $42.68 | $42.76 | 1,524 |
| 6/17/2026 | $43.60 | $43.60 | $42.80 | $42.80 | 635 |
| 6/16/2026 | $43.64 | $43.64 | $43.45 | $43.45 | 1,338 |
| 6/15/2026 | $43.85 | $43.87 | $43.38 | $43.52 | 4,010 |
| 6/12/2026 | $43.36 | $43.37 | $43.31 | $43.31 | 840 |
| 6/11/2026 | $42.87 | $43.18 | $42.87 | $43.15 | 1,100 |
| 6/10/2026 | $42.89 | $42.89 | $42.64 | $42.64 | 800 |