Register for real-time alerts, custom portfolio, and market movers
LAKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.48 | -0.21 | -1.19% | 17.82 | 18.04 | 17.40 | 34,448 |
| May 09 2024 | 17.69 | -0.02 | -0.11% | 17.54 | 18.08 | 17.54 | 39,789 |
| May 08 2024 | 17.71 | 0.21 | 1.20% | 17.50 | 18.12 | 17.49 | 21,410 |
| May 07 2024 | 17.50 | -0.10 | -0.57% | 17.58 | 17.58 | 17.0588 | 10,338 |
| May 06 2024 | 17.60 | -0.21 | -1.18% | 17.76 | 17.85 | 17.235 | 25,993 |
| May 03 2024 | 17.81 | 0.92 | 5.45% | 17.14 | 18.10 | 17.03 | 28,425 |
| May 02 2024 | 16.89 | -0.10 | -0.59% | 17.28 | 17.71 | 16.89 | 27,005 |
| May 01 2024 | 16.99 | 0.44 | 2.66% | 16.56 | 17.36 | 16.56 | 31,079 |
| Apr 30 2024 | 16.55 | -0.49 | -2.88% | 16.88 | 17.01 | 16.55 | 21,190 |
| Apr 29 2024 | 17.04 | -0.11 | -0.64% | 16.94 | 17.25 | 16.6957 | 35,209 |
| Apr 26 2024 | 17.15 | 0.46 | 2.76% | 16.53 | 17.20 | 16.53 | 26,492 |
| Apr 25 2024 | 16.69 | -0.20 | -1.18% | 16.89 | 16.89 | 16.28 | 13,282 |
| Apr 24 2024 | 16.89 | 0.58 | 3.56% | 16.71 | 17.2755 | 16.71 | 32,132 |
| Apr 23 2024 | 16.31 | 0.08 | 0.49% | 16.32 | 16.43 | 16.09 | 14,799 |
| Apr 22 2024 | 16.23 | -0.25 | -1.52% | 16.59 | 16.86 | 16.23 | 35,501 |
| Apr 19 2024 | 16.48 | 0.07 | 0.43% | 16.50 | 16.50 | 16.01 | 21,668 |
| Apr 18 2024 | 16.41 | 0.61 | 3.86% | 16.15 | 16.47 | 16.00 | 26,308 |
| Apr 17 2024 | 15.80 | -0.09 | -0.57% | 16.05 | 16.34 | 15.55 | 17,502 |
| Apr 16 2024 | 15.89 | 0.13 | 0.82% | 15.76 | 15.99 | 15.10 | 81,752 |
| Apr 15 2024 | 15.76 | -1.05 | -6.25% | 16.81 | 16.985 | 15.53 | 74,147 |
| Apr 12 2024 | 16.81 | 0.01 | 0.06% | 16.82 | 17.50 | 16.71 | 49,325 |
| Apr 11 2024 | 16.80 | -0.87 | -4.92% | 17.00 | 17.115 | 16.02 | 75,274 |
| Apr 10 2024 | 17.67 | 0.25 | 1.44% | 17.56 | 18.02 | 17.275 | 42,420 |
| Apr 09 2024 | 17.42 | -0.75 | -4.13% | 18.27 | 18.27 | 17.27 | 19,650 |
| Apr 08 2024 | 18.17 | -0.45 | -2.42% | 18.77 | 19.08 | 18.10 | 15,219 |
| Apr 05 2024 | 18.62 | 0.17 | 0.92% | 18.49 | 18.90 | 18.35 | 16,559 |
| Apr 04 2024 | 18.45 | -0.03 | -0.16% | 18.49 | 19.20 | 18.0601 | 21,064 |
| Apr 03 2024 | 18.48 | 0.69 | 3.88% | 18.04 | 18.805 | 17.86 | 26,855 |
| Apr 02 2024 | 17.79 | -0.03 | -0.17% | 17.92 | 18.39 | 17.5001 | 26,958 |
| Apr 01 2024 | 17.82 | -0.48 | -2.62% | 18.30 | 18.77 | 17.755 | 41,081 |
| Mar 28 2024 | 18.30 | 1.99 | 12.20% | 16.48 | 18.40 | 16.31 | 86,081 |
| Mar 27 2024 | 16.31 | 0.67 | 4.28% | 15.63 | 16.46 | 15.63 | 25,409 |
| Mar 26 2024 | 15.64 | 0.01 | 0.06% | 15.68 | 16.55 | 15.63 | 32,670 |
| Mar 25 2024 | 15.63 | 0.14 | 0.90% | 15.50 | 15.71 | 15.50 | 23,283 |
| Mar 22 2024 | 15.49 | -0.15 | -0.96% | 15.63 | 15.63 | 15.35 | 10,684 |
| Mar 21 2024 | 15.64 | -0.01 | -0.06% | 15.65 | 15.72 | 15.39 | 15,617 |
| Mar 20 2024 | 15.65 | 0.07 | 0.45% | 15.69 | 15.81 | 15.3314 | 17,360 |
| Mar 19 2024 | 15.58 | -0.12 | -0.76% | 15.55 | 15.8348 | 15.3499 | 39,146 |
| Mar 18 2024 | 15.70 | -0.30 | -1.88% | 16.46 | 16.46 | 15.70 | 21,775 |
| Mar 15 2024 | 16.00 | 0.49 | 3.16% | 15.38 | 16.14 | 15.38 | 16,277 |
| Mar 14 2024 | 15.51 | -0.33 | -2.08% | 15.71 | 15.78 | 15.35 | 13,053 |
| Mar 13 2024 | 15.84 | 0.40 | 2.59% | 15.41 | 16.22 | 15.39 | 13,107 |
| Mar 12 2024 | 15.44 | -0.16 | -1.03% | 15.62 | 15.77 | 15.44 | 7,407 |
| Mar 11 2024 | 15.60 | -1.01 | -6.08% | 16.46 | 16.8299 | 15.52 | 26,175 |
| Mar 08 2024 | 16.61 | 0.02 | 0.12% | 16.60 | 16.65 | 16.23 | 8,130 |
| Mar 07 2024 | 16.59 | 0.14 | 0.85% | 16.54 | 16.75 | 16.23 | 9,675 |
| Mar 06 2024 | 16.45 | 0.53 | 3.33% | 15.98 | 16.48 | 15.98 | 17,042 |
| Mar 05 2024 | 15.92 | -0.06 | -0.38% | 16.05 | 16.30 | 15.83 | 21,307 |
| Mar 04 2024 | 15.98 | -1.33 | -7.68% | 17.27 | 17.435 | 15.79 | 54,628 |
| Mar 01 2024 | 17.31 | -0.71 | -3.94% | 18.02 | 18.02 | 17.20 | 8,447 |
| Feb 29 2024 | 18.02 | -0.41 | -2.22% | 18.59 | 18.59 | 18.0001 | 12,302 |
| Feb 28 2024 | 18.43 | -0.22 | -1.18% | 18.73 | 18.73 | 18.40 | 7,663 |
| Feb 27 2024 | 18.65 | -0.26 | -1.37% | 18.86 | 18.86 | 18.45 | 6,540 |
| Feb 26 2024 | 18.91 | 0.51 | 2.77% | 18.39 | 19.33 | 18.39 | 28,172 |
| Feb 23 2024 | 18.40 | 0.26 | 1.43% | 18.54 | 18.54 | 17.7968 | 19,357 |
| Feb 22 2024 | 18.14 | 1.10 | 6.46% | 17.08 | 18.14 | 16.8203 | 48,484 |
| Feb 21 2024 | 17.04 | 0.05 | 0.29% | 16.88 | 17.3787 | 16.88 | 10,436 |
| Feb 20 2024 | 16.99 | 0.56 | 3.41% | 16.86 | 17.293 | 16.46 | 47,225 |
| Feb 16 2024 | 16.43 | -0.71 | -4.14% | 17.18 | 17.2899 | 16.43 | 9,118 |
| Feb 15 2024 | 17.14 | -0.31 | -1.78% | 17.67 | 17.76 | 17.04 | 7,074 |
| Feb 14 2024 | 17.45 | 0.74 | 4.43% | 16.85 | 17.52 | 16.72 | 15,520 |
| Feb 13 2024 | 16.71 | -1.26 | -7.01% | 17.39 | 17.7645 | 16.71 | 20,324 |
