Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LSCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 52.82 | -1.44 | -2.65% | 53.38 | 54.08 | 52.32 | 4,917,556 |
| Sep 19 2024 | 54.26 | 2.19 | 4.21% | 54.49 | 54.76 | 53.354 | 3,994,431 |
| Sep 18 2024 | 52.07 | 0.85 | 1.66% | 51.22 | 53.69 | 50.41 | 4,566,725 |
| Sep 17 2024 | 51.22 | 0.91 | 1.81% | 51.72 | 53.06 | 51.06 | 3,453,801 |
| Sep 16 2024 | 50.31 | 5.52 | 12.32% | 47.24 | 50.83 | 47.12 | 6,923,227 |
| Sep 13 2024 | 44.79 | 1.35 | 3.11% | 44.31 | 45.19 | 44.30 | 1,593,777 |
| Sep 12 2024 | 43.44 | -1.37 | -3.06% | 44.10 | 44.48 | 43.07 | 1,535,174 |
| Sep 11 2024 | 44.81 | 2.06 | 4.82% | 42.90 | 44.91 | 42.02 | 2,073,668 |
| Sep 10 2024 | 42.75 | 0.26 | 0.61% | 41.72 | 42.82 | 41.39 | 1,253,309 |
| Sep 09 2024 | 42.49 | 0.85 | 2.04% | 42.12 | 43.04 | 41.48 | 3,060,413 |
| Sep 06 2024 | 41.64 | -1.25 | -2.91% | 42.50 | 42.50 | 40.65 | 2,932,043 |
| Sep 05 2024 | 42.89 | -0.43 | -0.99% | 42.60 | 43.68 | 42.53 | 1,125,678 |
| Sep 04 2024 | 43.32 | 0.27 | 0.63% | 42.59 | 44.13 | 42.1301 | 2,298,908 |
| Sep 03 2024 | 43.05 | -4.31 | -9.10% | 46.28 | 46.28 | 42.50 | 3,825,852 |
| Aug 30 2024 | 47.36 | 0.31 | 0.66% | 48.29 | 48.47 | 47.19 | 12,679,388 |
| Aug 29 2024 | 47.05 | 0.73 | 1.58% | 47.05 | 48.205 | 46.45 | 2,401,982 |
| Aug 28 2024 | 46.32 | -0.57 | -1.22% | 46.46 | 47.12 | 45.295 | 2,579,871 |
| Aug 27 2024 | 46.89 | -0.10 | -0.21% | 46.95 | 47.60 | 45.83 | 1,358,098 |
| Aug 26 2024 | 46.99 | -0.79 | -1.65% | 47.21 | 47.62 | 46.47 | 2,457,876 |
| Aug 23 2024 | 47.78 | 1.72 | 3.73% | 47.17 | 48.50 | 46.37 | 1,619,885 |
| Aug 22 2024 | 46.06 | -3.26 | -6.61% | 49.29 | 49.62 | 45.83 | 3,219,871 |
| Aug 21 2024 | 49.32 | 1.13 | 2.34% | 49.11 | 49.52 | 48.07 | 2,096,480 |
| Aug 20 2024 | 48.19 | -1.33 | -2.69% | 48.98 | 49.25 | 47.54 | 1,734,077 |
| Aug 19 2024 | 49.52 | 0.60 | 1.23% | 48.71 | 49.60 | 48.33 | 1,410,443 |
| Aug 16 2024 | 48.92 | -0.96 | -1.92% | 49.37 | 49.95 | 48.82 | 1,535,714 |
| Aug 15 2024 | 49.88 | 3.27 | 7.02% | 48.46 | 50.27 | 47.82 | 2,333,369 |
| Aug 14 2024 | 46.61 | -1.14 | -2.39% | 48.35 | 48.44 | 45.99 | 2,455,206 |
| Aug 13 2024 | 47.75 | 1.75 | 3.80% | 46.47 | 48.76 | 45.85 | 3,226,541 |
| Aug 12 2024 | 46.00 | -0.25 | -0.54% | 46.64 | 46.69 | 45.59 | 1,484,355 |
| Aug 09 2024 | 46.25 | -1.08 | -2.28% | 46.96 | 47.55 | 45.03 | 2,702,813 |
| Aug 08 2024 | 47.33 | 5.55 | 13.28% | 43.93 | 47.63 | 43.1201 | 4,354,222 |
| Aug 07 2024 | 41.78 | -1.97 | -4.50% | 45.35 | 45.61 | 41.70 | 3,246,254 |
| Aug 06 2024 | 43.75 | -0.67 | -1.51% | 44.36 | 44.71 | 43.225 | 3,653,896 |
| Aug 05 2024 | 44.42 | -0.66 | -1.46% | 42.27 | 44.86 | 41.65 | 4,245,662 |
| Aug 02 2024 | 45.08 | -3.37 | -6.96% | 46.91 | 47.10 | 44.51 | 4,564,322 |
| Aug 01 2024 | 48.45 | -4.55 | -8.58% | 52.12 | 52.84 | 47.815 | 4,210,018 |
| Jul 31 2024 | 53.00 | 3.23 | 6.49% | 51.49 | 53.555 | 50.625 | 5,827,129 |
| Jul 30 2024 | 49.77 | -5.19 | -9.44% | 47.75 | 51.568 | 47.58 | 10,544,942 |
| Jul 29 2024 | 54.96 | -0.11 | -0.20% | 56.42 | 56.95 | 54.84 | 2,960,085 |
| Jul 26 2024 | 55.07 | 0.89 | 1.64% | 55.53 | 55.61 | 54.29 | 2,083,780 |
| Jul 25 2024 | 54.18 | -0.69 | -1.26% | 53.245 | 55.945 | 52.42 | 2,966,005 |
| Jul 24 2024 | 54.87 | -2.30 | -4.02% | 56.41 | 56.71 | 54.575 | 3,322,086 |
| Jul 23 2024 | 57.17 | -1.75 | -2.97% | 57.99 | 58.59 | 56.92 | 1,661,350 |
| Jul 22 2024 | 58.92 | 2.69 | 4.78% | 57.93 | 59.25 | 56.64 | 1,197,162 |
| Jul 19 2024 | 56.23 | -1.83 | -3.15% | 58.00 | 58.00 | 55.45 | 1,991,687 |
| Jul 18 2024 | 58.06 | -1.93 | -3.22% | 60.64 | 62.06 | 56.80 | 2,729,021 |
| Jul 17 2024 | 59.99 | -2.96 | -4.70% | 61.63 | 62.37 | 59.90 | 2,419,821 |
| Jul 16 2024 | 62.95 | 3.12 | 5.21% | 60.42 | 63.20 | 59.75 | 1,692,222 |
| Jul 15 2024 | 59.83 | -0.52 | -0.86% | 60.58 | 61.11 | 59.32 | 1,595,315 |
| Jul 12 2024 | 60.35 | 1.68 | 2.86% | 59.24 | 61.09 | 58.57 | 1,748,086 |
| Jul 11 2024 | 58.67 | -2.93 | -4.76% | 62.22 | 62.64 | 58.64 | 2,777,802 |
| Jul 10 2024 | 61.60 | 1.85 | 3.10% | 60.36 | 61.71 | 60.25 | 2,833,631 |
| Jul 09 2024 | 59.75 | -1.92 | -3.11% | 61.13 | 61.24 | 59.15 | 2,203,770 |
| Jul 08 2024 | 61.67 | 0.34 | 0.55% | 61.77 | 62.93 | 61.51 | 1,090,535 |
| Jul 05 2024 | 61.33 | -1.01 | -1.62% | 62.60 | 62.71 | 61.32 | 1,391,717 |
| Jul 03 2024 | 62.342 | 2.12 | 3.52% | 61.22 | 63.03 | 61.00 | 1,749,840 |
| Jul 02 2024 | 60.22 | 2.51 | 4.35% | 57.74 | 60.29 | 57.54 | 2,168,673 |
| Jul 01 2024 | 57.71 | -0.28 | -0.48% | 57.89 | 58.30 | 57.27 | 1,908,001 |
| Jun 28 2024 | 57.99 | 1.00 | 1.75% | 57.31 | 58.77 | 56.60 | 2,501,710 |
| Jun 27 2024 | 56.99 | 0.46 | 0.81% | 56.46 | 57.32 | 56.27 | 1,342,291 |
| Jun 26 2024 | 56.53 | -0.33 | -0.58% | 56.87 | 57.57 | 55.89 | 1,163,184 |
| Jun 25 2024 | 56.86 | 0.21 | 0.37% | 57.57 | 57.57 | 55.86 | 1,599,579 |
