Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LAMDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 6.76 | 0.06 | 0.90% | 6.80 | 6.80 | 6.69 | 142,510 |
| Jun 17 2024 | 6.70 | 0.20 | 3.08% | 6.58 | 6.74 | 6.50 | 251,782 |
| Jun 14 2024 | 6.50 | -0.13 | -1.96% | 6.60 | 6.71 | 6.50 | 206,462 |
| Jun 13 2024 | 6.63 | -0.07 | -1.04% | 6.70 | 6.80 | 6.60 | 117,895 |
| Jun 12 2024 | 6.70 | 0.01 | 0.15% | 6.64 | 6.75 | 6.64 | 127,751 |
| Jun 11 2024 | 6.69 | 0.01 | 0.15% | 6.73 | 6.84 | 6.68 | 107,168 |
| Jun 10 2024 | 6.68 | 0.00 | 0.00% | 6.68 | 6.68 | 6.68 | 0.00 |
| Jun 07 2024 | 6.68 | -0.01 | -0.15% | 6.71 | 6.74 | 6.62 | 103,372 |
| Jun 06 2024 | 6.69 | -0.04 | -0.59% | 6.94 | 6.94 | 6.69 | 160,688 |
| Jun 05 2024 | 6.73 | 0.07 | 1.05% | 6.66 | 6.81 | 6.66 | 96,397 |
| Jun 04 2024 | 6.66 | -0.07 | -1.04% | 6.74 | 6.77 | 6.64 | 92,725 |
| Jun 03 2024 | 6.73 | 0.06 | 0.90% | 6.70 | 6.78 | 6.67 | 53,558 |
| May 31 2024 | 6.67 | -0.05 | -0.74% | 6.70 | 6.73 | 6.66 | 68,540 |
| May 30 2024 | 6.72 | -0.02 | -0.30% | 6.72 | 6.78 | 6.69 | 57,272 |
| May 29 2024 | 6.74 | -0.07 | -1.03% | 6.80 | 6.82 | 6.71 | 113,733 |
| May 28 2024 | 6.81 | 0.00 | 0.00% | 6.83 | 6.86 | 6.78 | 119,664 |
| May 27 2024 | 6.81 | 0.04 | 0.59% | 6.79 | 6.85 | 6.74 | 73,393 |
| May 24 2024 | 6.77 | 0.01 | 0.15% | 6.76 | 6.82 | 6.71 | 40,333 |
| May 23 2024 | 6.76 | -0.04 | -0.59% | 6.85 | 6.87 | 6.76 | 44,958 |
| May 22 2024 | 6.80 | -0.04 | -0.58% | 6.81 | 6.91 | 6.80 | 67,541 |
| May 21 2024 | 6.84 | 0.05 | 0.74% | 6.88 | 6.88 | 6.77 | 76,437 |
| May 20 2024 | 6.79 | 0.02 | 0.30% | 6.72 | 6.85 | 6.72 | 94,094 |
| May 17 2024 | 6.77 | -0.17 | -2.45% | 6.90 | 7.00 | 6.71 | 153,691 |
| May 16 2024 | 6.94 | -0.06 | -0.86% | 7.10 | 7.10 | 6.94 | 57,377 |
| May 15 2024 | 7.00 | 0.05 | 0.72% | 6.93 | 7.04 | 6.92 | 107,726 |
| May 14 2024 | 6.95 | -0.09 | -1.28% | 7.06 | 7.07 | 6.94 | 81,966 |
| May 13 2024 | 7.04 | -0.04 | -0.56% | 7.10 | 7.11 | 7.00 | 71,518 |
| May 10 2024 | 7.08 | 0.04 | 0.57% | 7.06 | 7.08 | 7.00 | 85,601 |
| May 09 2024 | 7.04 | 0.09 | 1.29% | 6.95 | 7.05 | 6.90 | 179,731 |
| May 08 2024 | 6.95 | 0.09 | 1.31% | 6.98 | 6.98 | 6.88 | 263,800 |
| May 02 2024 | 6.86 | -0.03 | -0.44% | 6.84 | 6.94 | 6.83 | 119,249 |
| Apr 30 2024 | 6.89 | -0.03 | -0.43% | 6.97 | 6.97 | 6.81 | 109,865 |
| Apr 29 2024 | 6.92 | -0.05 | -0.72% | 6.97 | 7.00 | 6.83 | 141,292 |
| Apr 26 2024 | 6.97 | 0.15 | 2.20% | 6.84 | 7.00 | 6.82 | 183,236 |
| Apr 25 2024 | 6.82 | -0.10 | -1.45% | 6.92 | 6.92 | 6.82 | 106,716 |
| Apr 24 2024 | 6.92 | -0.12 | -1.70% | 7.02 | 7.07 | 6.90 | 159,227 |
| Apr 23 2024 | 7.04 | -0.04 | -0.56% | 7.09 | 7.09 | 6.93 | 208,230 |
| Apr 22 2024 | 7.08 | 0.19 | 2.76% | 6.96 | 7.10 | 6.93 | 313,243 |
| Apr 19 2024 | 6.89 | 0.31 | 4.71% | 6.61 | 6.90 | 6.56 | 391,393 |
| Apr 18 2024 | 6.58 | 0.20 | 3.13% | 6.43 | 6.63 | 6.36 | 224,014 |
| Apr 17 2024 | 6.38 | 0.14 | 2.24% | 6.28 | 6.41 | 6.26 | 125,697 |
| Apr 16 2024 | 6.24 | -0.21 | -3.26% | 6.39 | 6.42 | 6.15 | 266,372 |
| Apr 15 2024 | 6.45 | -0.16 | -2.42% | 6.50 | 6.65 | 6.41 | 150,147 |
| Apr 12 2024 | 6.61 | -0.09 | -1.34% | 6.67 | 6.74 | 6.52 | 102,743 |
| Apr 11 2024 | 6.70 | 0.00 | 0.00% | 6.69 | 6.70 | 6.65 | 111,418 |
| Apr 10 2024 | 6.70 | -0.01 | -0.15% | 6.75 | 6.78 | 6.66 | 86,657 |
| Apr 09 2024 | 6.71 | 0.07 | 1.05% | 6.61 | 6.74 | 6.61 | 80,826 |
| Apr 08 2024 | 6.64 | 0.01 | 0.15% | 6.60 | 6.69 | 6.59 | 127,950 |
| Apr 05 2024 | 6.63 | -0.01 | -0.15% | 6.56 | 6.64 | 6.51 | 98,805 |
| Apr 04 2024 | 6.64 | 0.06 | 0.91% | 6.62 | 6.65 | 6.57 | 122,242 |
| Apr 03 2024 | 6.58 | -0.03 | -0.45% | 6.63 | 6.65 | 6.58 | 163,582 |
| Apr 02 2024 | 6.61 | -0.14 | -2.07% | 6.68 | 6.80 | 6.59 | 263,751 |
| Mar 28 2024 | 6.75 | 0.03 | 0.37% | 6.72 | 6.775 | 6.68 | 229,266 |
| Mar 27 2024 | 6.725 | -0.03 | -0.37% | 6.74 | 6.78 | 6.68 | 239,084 |
| Mar 26 2024 | 6.75 | -0.07 | -1.03% | 6.79 | 6.84 | 6.72 | 212,466 |
| Mar 22 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.895 | 6.815 | 171,228 |
| Mar 21 2024 | 6.82 | -0.06 | -0.87% | 6.84 | 6.92 | 6.80 | 243,650 |
