LSCC(LSCC)
LSCC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/21/2026 | $119.77 | $119.89 | $115.32 | $117.05 | 1.41M |
| 4/20/2026 | $118.39 | $119.36 | $116.21 | $118.83 | 1.40M |
| 4/17/2026 | $113.93 | $118.74 | $113.36 | $117.06 | 2.38M |
| 4/16/2026 | $108.39 | $112.27 | $107.95 | $111.88 | 1.34M |
| 4/15/2026 | $110.80 | $110.80 | $105.53 | $108.40 | 1.11M |
| 4/14/2026 | $109.50 | $111.65 | $108.19 | $110.81 | 1.30M |
| 4/13/2026 | $105.04 | $108.06 | $105.04 | $107.76 | 1.07M |
| 4/10/2026 | $108.21 | $109.41 | $105.31 | $106.10 | 784,237 |
| 4/9/2026 | $106.26 | $109.11 | $105.01 | $106.29 | 1.06M |
| 4/8/2026 | $104.13 | $109.15 | $101.80 | $106.56 | 2.42M |
| 4/7/2026 | $95.93 | $97.66 | $94.65 | $96.84 | 1.06M |
| 4/6/2026 | $96.45 | $98.66 | $95.03 | $97.24 | 1.46M |
| 4/2/2026 | $91.24 | $96.75 | $91.24 | $95.02 | 1.24M |
| 4/1/2026 | $94.23 | $97.42 | $94.12 | $95.54 | 1.28M |
| 3/31/2026 | $87.14 | $93.13 | $86.38 | $92.76 | 1.73M |
| 3/30/2026 | $90.96 | $91.79 | $84.48 | $85.32 | 1.68M |
| 3/27/2026 | $93.89 | $95.44 | $90.17 | $90.39 | 1.94M |
| 3/26/2026 | $98.87 | $99.30 | $94.63 | $94.92 | 1.25M |
| 3/25/2026 | $100.05 | $101.64 | $98.59 | $100.72 | 1.58M |
| 3/24/2026 | $91.03 | $98.69 | $91.03 | $98.47 | 1.52M |
| 3/23/2026 | $92.69 | $95.34 | $92.05 | $92.31 | 1.50M |
| 3/20/2026 | $95.06 | $95.98 | $88.52 | $88.62 | 3.27M |
| 3/19/2026 | $90.94 | $95.61 | $89.79 | $94.92 | 1.23M |
| 3/18/2026 | $92.39 | $94.53 | $92.01 | $94.16 | 1.80M |
| 3/17/2026 | $90.49 | $92.99 | $90.20 | $92.16 | 1.45M |
| 3/16/2026 | $88.73 | $91.58 | $88.73 | $89.92 | 1.57M |
| 3/13/2026 | $88.00 | $88.95 | $84.71 | $85.77 | 1.80M |
| 3/12/2026 | $88.84 | $89.17 | $84.94 | $86.40 | 1.85M |
| 3/11/2026 | $91.69 | $94.09 | $90.17 | $90.80 | 1.78M |
| 3/10/2026 | $91.92 | $94.24 | $90.93 | $91.69 | 1.94M |
| 3/9/2026 | $83.81 | $90.82 | $83.18 | $90.63 | 2.01M |
| 3/6/2026 | $88.66 | $89.89 | $84.63 | $85.49 | 1.57M |
| 3/5/2026 | $89.86 | $95.19 | $89.67 | $91.11 | 1.64M |
| 3/4/2026 | $94.74 | $95.07 | $89.73 | $91.63 | 2.36M |
| 3/3/2026 | $96.63 | $97.06 | $91.86 | $93.48 | 2.11M |
| 3/2/2026 | $93.23 | $100.92 | $92.33 | $100.72 | 1.99M |
| 2/27/2026 | $95.35 | $97.11 | $93.58 | $95.62 | 2.21M |
| 2/26/2026 | $100.35 | $100.75 | $95.82 | $97.25 | 1.63M |
| 2/25/2026 | $99.91 | $101.35 | $99.55 | $101.07 | 1.26M |
| 2/24/2026 | $98.66 | $99.49 | $97.02 | $98.36 | 1.39M |
| 2/23/2026 | $97.31 | $98.98 | $96.32 | $97.66 | 1.55M |