LSCC(LSCC)
LSCC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $127.78 | $128.46 | $124.80 | $125.56 | 1.05M |
| 7/17/2026 | $119.35 | $126.99 | $115.58 | $125.23 | 2.16M |
| 7/16/2026 | $128.01 | $131.69 | $123.71 | $124.50 | 2.56M |
| 7/15/2026 | $137.27 | $137.27 | $128.02 | $132.46 | 1.30M |
| 7/14/2026 | $138.13 | $138.16 | $132.83 | $133.91 | 1.38M |
| 7/13/2026 | $133.82 | $134.58 | $129.40 | $130.74 | 2.07M |
| 7/10/2026 | $136.31 | $139.48 | $135.00 | $137.44 | 1.08M |
| 7/9/2026 | $139.23 | $143.20 | $138.18 | $139.53 | 987,966 |
| 7/8/2026 | $129.92 | $133.00 | $129.19 | $132.48 | 1.56M |
| 7/7/2026 | $129.02 | $133.01 | $126.79 | $130.60 | 2.27M |
| 7/6/2026 | $139.28 | $141.77 | $136.26 | $137.31 | 2.03M |
| 7/2/2026 | $146.52 | $146.52 | $130.17 | $136.53 | 2.46M |
| 7/1/2026 | $145.90 | $149.40 | $143.01 | $146.30 | 1.60M |
| 6/30/2026 | $148.15 | $155.00 | $147.37 | $152.96 | 2.35M |
| 6/29/2026 | $139.51 | $148.10 | $134.00 | $146.78 | 2.17M |
| 6/26/2026 | $140.48 | $140.82 | $136.20 | $138.76 | 4.61M |
| 6/25/2026 | $149.92 | $153.23 | $140.82 | $144.20 | 2.18M |
| 6/24/2026 | $144.97 | $146.58 | $140.59 | $143.93 | 1.24M |
| 6/23/2026 | $145.10 | $148.87 | $141.71 | $144.60 | 1.42M |
| 6/22/2026 | $156.00 | $157.01 | $151.46 | $155.27 | 2.19M |
| 6/18/2026 | $146.54 | $154.40 | $144.10 | $153.72 | 3.15M |
| 6/17/2026 | $146.67 | $147.77 | $139.24 | $139.86 | 1.54M |
| 6/16/2026 | $147.68 | $151.00 | $143.13 | $143.48 | 1.29M |
| 6/15/2026 | $151.68 | $152.47 | $147.39 | $148.97 | 1.64M |
| 6/12/2026 | $142.89 | $147.46 | $139.00 | $144.53 | 1.42M |
| 6/11/2026 | $135.88 | $142.92 | $132.77 | $142.86 | 1.67M |
| 6/10/2026 | $135.30 | $140.33 | $131.40 | $132.37 | 2.27M |
| 6/9/2026 | $146.37 | $146.61 | $129.68 | $137.56 | 2.37M |
| 6/8/2026 | $141.14 | $143.84 | $138.99 | $142.90 | 1.92M |
| 6/5/2026 | $146.10 | $146.99 | $133.24 | $135.57 | 3.06M |
| 6/4/2026 | $148.20 | $154.90 | $146.29 | $151.92 | 1.07M |
| 6/3/2026 | $152.79 | $155.82 | $149.18 | $154.60 | 1.38M |
| 6/2/2026 | $147.63 | $153.00 | $146.01 | $151.35 | 2.14M |
| 6/1/2026 | $146.25 | $147.14 | $140.21 | $144.74 | 1.56M |
| 5/29/2026 | $148.89 | $151.17 | $144.41 | $147.08 | 2.20M |
| 5/28/2026 | $148.00 | $149.42 | $143.74 | $147.31 | 2.00M |
| 5/27/2026 | $152.07 | $152.07 | $144.82 | $147.91 | 1.96M |
| 5/26/2026 | $148.40 | $150.87 | $146.25 | $150.35 | 2.34M |
| 5/22/2026 | $142.40 | $145.37 | $138.00 | $143.22 | 1.75M |
| 5/21/2026 | $138.44 | $141.51 | $136.22 | $139.35 | 2.30M |
| 5/20/2026 | $126.84 | $139.00 | $126.66 | $138.74 | 3.96M |
| 5/19/2026 | $120.18 | $126.91 | $117.35 | $124.24 | 3.08M |
| 5/18/2026 | $121.74 | $123.58 | $118.00 | $123.15 | 2.90M |
| 5/15/2026 | $120.69 | $122.70 | $119.50 | $120.11 | 2.37M |
| 5/14/2026 | $126.03 | $126.99 | $122.29 | $124.85 | 1.81M |
| 5/13/2026 | $129.33 | $130.00 | $123.50 | $125.65 | 2.23M |
| 5/12/2026 | $126.13 | $126.36 | $121.29 | $125.43 | 2.83M |
| 5/11/2026 | $127.19 | $129.38 | $124.87 | $128.96 | 2.34M |
| 5/8/2026 | $122.50 | $127.29 | $122.07 | $127.19 | 2.79M |
| 5/7/2026 | $125.36 | $126.63 | $118.19 | $119.92 | 3.17M |
| 5/6/2026 | $125.34 | $127.49 | $121.04 | $125.19 | 3.13M |
| 5/5/2026 | $121.90 | $123.86 | $115.01 | $122.27 | 4.50M |
| 5/4/2026 | $122.00 | $127.95 | $120.78 | $125.57 | 4.02M |
| 5/1/2026 | $121.18 | $123.29 | $119.34 | $120.96 | 1.94M |
| 4/30/2026 | $118.99 | $122.61 | $116.11 | $122.28 | 2.82M |
| 4/29/2026 | $116.27 | $117.62 | $113.14 | $115.67 | 2.38M |
| 4/28/2026 | $112.69 | $115.63 | $109.35 | $113.91 | 3.00M |
| 4/27/2026 | $123.53 | $123.88 | $117.69 | $119.23 | 2.88M |
| 4/24/2026 | $125.43 | $126.35 | $119.72 | $122.80 | 3.33M |
| 4/23/2026 | $118.04 | $121.44 | $114.96 | $118.01 | 2.34M |
| 4/22/2026 | $120.00 | $120.88 | $114.21 | $115.59 | 1.73M |