Register for real-time alerts, custom portfolio, and market movers
LKNCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 23.01 | -0.99 | -4.13% | 24.02 | 24.085 | 22.99 | 2,706,241 |
| Apr 12 2024 | 24.00 | -0.88 | -3.54% | 24.40 | 24.85 | 23.94 | 1,948,664 |
| Apr 11 2024 | 24.88 | 0.49 | 2.01% | 24.89 | 24.98 | 23.90 | 1,600,589 |
| Apr 10 2024 | 24.39 | -0.31 | -1.26% | 24.65 | 24.79 | 23.42 | 3,159,461 |
| Apr 09 2024 | 24.70 | -1.30 | -5.00% | 26.00 | 26.13 | 24.68 | 1,890,089 |
| Apr 08 2024 | 26.00 | 0.26 | 1.01% | 25.91 | 26.15 | 25.61 | 3,086,089 |
| Apr 05 2024 | 25.74 | 0.46 | 1.82% | 25.25 | 25.935 | 23.28 | 2,876,726 |
| Apr 04 2024 | 25.28 | 0.28 | 1.12% | 24.77 | 25.58 | 24.62 | 2,587,166 |
| Apr 03 2024 | 25.00 | 0.29 | 1.17% | 24.64 | 25.14 | 24.40 | 2,670,789 |
| Apr 02 2024 | 24.71 | 0.61 | 2.53% | 24.30 | 24.95 | 23.90 | 1,860,062 |
| Apr 01 2024 | 24.10 | -0.34 | -1.39% | 24.42 | 24.72 | 23.92 | 2,225,183 |
| Mar 28 2024 | 24.44 | 0.08 | 0.33% | 24.51 | 24.74 | 23.91 | 2,562,771 |
| Mar 27 2024 | 24.36 | -0.20 | -0.81% | 24.10 | 24.37 | 23.66 | 2,137,234 |
| Mar 26 2024 | 24.56 | 0.21 | 0.86% | 24.12 | 24.79 | 24.10 | 3,210,618 |
| Mar 25 2024 | 24.35 | 0.30 | 1.25% | 24.03 | 24.75 | 23.60 | 3,239,049 |
| Mar 22 2024 | 24.05 | 0.72 | 3.09% | 22.51 | 24.05 | 22.43 | 4,121,916 |
| Mar 21 2024 | 23.33 | -1.72 | -6.87% | 24.77 | 25.51 | 23.05 | 2,919,248 |
| Mar 20 2024 | 25.05 | -0.70 | -2.72% | 25.80 | 26.18 | 24.48 | 4,877,749 |
| Mar 19 2024 | 25.75 | 0.26 | 1.02% | 25.18 | 25.96 | 24.33 | 3,710,901 |
| Mar 18 2024 | 25.49 | 1.65 | 6.92% | 23.67 | 25.68 | 23.60 | 3,244,389 |
| Mar 15 2024 | 23.841 | 1.01 | 4.43% | 22.80 | 24.18 | 22.56 | 2,467,525 |
| Mar 14 2024 | 22.83 | -0.46 | -1.98% | 23.01 | 23.35 | 22.42 | 2,995,849 |
| Mar 13 2024 | 23.29 | 2.41 | 11.54% | 20.98 | 23.55 | 20.89 | 3,373,893 |
| Mar 12 2024 | 20.88 | 1.48 | 7.63% | 20.45 | 20.88 | 19.65 | 6,208,194 |
| Mar 11 2024 | 19.40 | -0.52 | -2.61% | 20.16 | 20.65 | 19.35 | 2,371,998 |
| Mar 08 2024 | 19.92 | -0.29 | -1.43% | 20.23 | 20.51 | 19.75 | 4,329,645 |
| Mar 07 2024 | 20.21 | -1.51 | -6.95% | 21.75 | 22.00 | 20.01 | 4,577,688 |
| Mar 06 2024 | 21.72 | 0.05 | 0.23% | 21.71 | 22.17 | 21.34 | 2,671,913 |
| Mar 05 2024 | 21.67 | 0.52 | 2.47% | 21.06 | 22.05 | 20.94 | 1,425,476 |
| Mar 04 2024 | 21.1475 | -0.53 | -2.46% | 21.46 | 21.68 | 21.01 | 3,028,572 |
| Mar 01 2024 | 21.68 | -0.35 | -1.59% | 22.38 | 26.60 | 21.43 | 1,385,876 |
| Feb 29 2024 | 22.031 | 0.02 | 0.10% | 22.40 | 22.73 | 21.95 | 2,187,163 |
| Feb 28 2024 | 22.01 | -0.96 | -4.18% | 23.00 | 23.50 | 21.95 | 4,252,804 |
| Feb 27 2024 | 22.97 | -1.23 | -5.08% | 24.15 | 24.24 | 22.96 | 3,397,417 |
| Feb 26 2024 | 24.20 | 0.44 | 1.83% | 24.59 | 24.99 | 23.16 | 3,766,828 |
| Feb 23 2024 | 23.7645 | -0.24 | -0.98% | 22.34 | 24.05 | 22.02 | 5,436,391 |
| Feb 22 2024 | 24.00 | -0.28 | -1.15% | 24.20 | 24.68 | 23.90 | 2,872,312 |
| Feb 21 2024 | 24.28 | 0.36 | 1.51% | 24.00 | 24.60 | 23.588 | 2,234,789 |
| Feb 20 2024 | 23.92 | -0.26 | -1.09% | 23.90 | 24.21 | 23.66 | 1,745,408 |
| Feb 16 2024 | 24.183 | 1.11 | 4.80% | 23.21 | 24.33 | 23.03 | 2,686,479 |
| Feb 15 2024 | 23.075 | 0.11 | 0.46% | 23.00 | 23.56 | 22.85 | 1,111,764 |
| Feb 14 2024 | 22.97 | 0.08 | 0.37% | 22.93 | 23.50 | 22.79 | 943,756 |
| Feb 13 2024 | 22.885 | 0.02 | 0.07% | 22.69 | 23.15 | 22.68 | 584,333 |
| Feb 12 2024 | 22.87 | 0.01 | 0.03% | 22.80 | 23.55 | 22.18 | 1,527,331 |
| Feb 09 2024 | 22.863 | 0.75 | 3.41% | 22.07 | 22.97 | 22.02 | 755,441 |
| Feb 08 2024 | 22.11 | -1.13 | -4.86% | 23.30 | 23.67 | 22.08 | 2,765,569 |
| Feb 07 2024 | 23.24 | -1.17 | -4.79% | 23.45 | 25.00 | 22.60 | 3,131,118 |
| Feb 06 2024 | 24.41 | 2.16 | 9.71% | 23.17 | 24.55 | 22.37 | 3,036,553 |
| Feb 05 2024 | 22.25 | 1.11 | 5.25% | 21.00 | 22.47 | 20.96 | 2,668,928 |
| Feb 02 2024 | 21.14 | 1.14 | 5.70% | 19.99 | 21.27 | 19.62 | 2,942,393 |
| Feb 01 2024 | 20.00 | -0.65 | -3.15% | 20.99 | 21.35 | 19.97 | 4,269,822 |
| Jan 31 2024 | 20.65 | -1.36 | -6.18% | 21.92 | 22.22 | 20.63 | 3,419,594 |
| Jan 30 2024 | 22.01 | -1.15 | -4.97% | 22.60 | 22.92 | 21.98 | 2,172,267 |
| Jan 29 2024 | 23.16 | -0.61 | -2.57% | 23.54 | 23.84 | 22.80 | 1,440,206 |
| Jan 26 2024 | 23.77 | 0.17 | 0.72% | 23.35 | 23.96 | 23.35 | 380,301 |
| Jan 25 2024 | 23.60 | 0.09 | 0.38% | 23.80 | 24.44 | 23.21 | 1,835,905 |
| Jan 24 2024 | 23.51 | -0.45 | -1.88% | 24.44 | 25.12 | 23.4275 | 3,620,925 |
| Jan 23 2024 | 23.96 | 1.10 | 4.81% | 23.44 | 24.38 | 22.94 | 1,869,892 |
| Jan 22 2024 | 22.86 | -0.69 | -2.93% | 22.62 | 23.51 | 21.68 | 2,153,552 |
| Jan 19 2024 | 23.55 | 0.04 | 0.17% | 24.00 | 24.33 | 22.11 | 2,017,625 |
| Jan 18 2024 | 23.51 | 1.46 | 6.62% | 23.09 | 24.20 | 22.71 | 2,487,793 |
| Jan 17 2024 | 22.05 | -1.64 | -6.92% | 23.04 | 23.765 | 22.00 | 4,664,265 |
