Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LIGHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 27.18 | 0.00 | 0.00% | 27.18 | 27.50 | 27.12 | 331,672 |
| May 09 2024 | 27.18 | 0.30 | 1.12% | 26.94 | 27.22 | 26.90 | 219,953 |
| May 08 2024 | 26.88 | 0.02 | 0.07% | 26.76 | 26.98 | 26.70 | 342,867 |
| May 07 2024 | 26.86 | 0.94 | 3.63% | 26.06 | 26.86 | 26.04 | 610,311 |
| May 06 2024 | 25.92 | -0.38 | -1.44% | 26.30 | 26.34 | 25.82 | 426,427 |
| May 03 2024 | 26.30 | 0.76 | 2.98% | 25.70 | 26.48 | 25.66 | 340,999 |
| May 02 2024 | 25.54 | -0.22 | -0.85% | 26.18 | 26.28 | 25.54 | 413,279 |
| Apr 30 2024 | 25.76 | 0.24 | 0.94% | 25.54 | 25.94 | 25.54 | 571,402 |
| Apr 29 2024 | 25.52 | 0.50 | 2.00% | 25.42 | 25.58 | 25.30 | 638,779 |
| Apr 26 2024 | 25.02 | -3.18 | -11.28% | 25.40 | 27.04 | 25.00 | 981,923 |
| Apr 25 2024 | 28.20 | -0.24 | -0.84% | 28.38 | 28.72 | 28.00 | 425,509 |
| Apr 24 2024 | 28.44 | 0.20 | 0.71% | 28.60 | 28.84 | 28.26 | 360,801 |
| Apr 23 2024 | 28.24 | 0.04 | 0.14% | 28.34 | 28.34 | 27.94 | 433,562 |
| Apr 22 2024 | 28.20 | -0.18 | -0.63% | 28.46 | 28.72 | 28.12 | 295,644 |
| Apr 19 2024 | 28.38 | -0.10 | -0.35% | 28.18 | 28.38 | 28.06 | 448,727 |
| Apr 18 2024 | 28.48 | 0.10 | 0.35% | 28.50 | 28.54 | 27.88 | 298,885 |
| Apr 17 2024 | 28.38 | -0.24 | -0.84% | 28.54 | 28.84 | 28.38 | 213,391 |
| Apr 16 2024 | 28.62 | -0.30 | -1.04% | 28.52 | 28.70 | 28.36 | 246,753 |
| Apr 15 2024 | 28.92 | 0.50 | 1.76% | 28.40 | 29.40 | 28.40 | 327,587 |
| Apr 12 2024 | 28.42 | -0.30 | -1.04% | 28.92 | 29.14 | 28.38 | 332,734 |
| Apr 11 2024 | 28.72 | 0.06 | 0.21% | 28.68 | 29.38 | 28.58 | 339,179 |
| Apr 10 2024 | 28.66 | 0.36 | 1.27% | 28.56 | 28.86 | 28.34 | 418,175 |
| Apr 09 2024 | 28.30 | -0.22 | -0.77% | 28.30 | 28.60 | 28.14 | 279,014 |
| Apr 08 2024 | 28.52 | -0.20 | -0.70% | 28.62 | 28.92 | 28.50 | 252,765 |
| Apr 05 2024 | 28.72 | -0.14 | -0.49% | 28.50 | 28.82 | 28.30 | 372,526 |
| Apr 04 2024 | 28.86 | -0.10 | -0.35% | 29.02 | 29.18 | 28.80 | 454,915 |
| Apr 03 2024 | 28.96 | 0.64 | 2.26% | 28.30 | 28.98 | 28.04 | 460,561 |
| Apr 02 2024 | 28.32 | -0.26 | -0.91% | 28.50 | 28.98 | 28.32 | 337,844 |
| Mar 28 2024 | 28.58 | 0.23 | 0.81% | 28.40 | 28.88 | 28.40 | 403,094 |
| Mar 27 2024 | 28.35 | 0.39 | 1.39% | 27.95 | 28.46 | 27.95 | 271,768 |
| Mar 26 2024 | 27.96 | 0.05 | 0.18% | 27.85 | 28.11 | 27.49 | 280,207 |
| Mar 25 2024 | 27.91 | -0.30 | -1.06% | 28.16 | 28.20 | 27.91 | 346,405 |
| Mar 22 2024 | 28.21 | 0.69 | 2.51% | 27.50 | 28.34 | 27.50 | 447,503 |
| Mar 21 2024 | 27.52 | 0.09 | 0.33% | 27.73 | 27.82 | 27.34 | 383,464 |
| Mar 20 2024 | 27.43 | 0.61 | 2.27% | 26.76 | 27.43 | 26.69 | 390,763 |
| Mar 19 2024 | 26.82 | 0.34 | 1.28% | 26.41 | 27.30 | 26.30 | 614,573 |
| Mar 18 2024 | 26.48 | 0.53 | 2.04% | 27.28 | 28.15 | 26.48 | 526,250 |
| Mar 15 2024 | 25.95 | 0.06 | 0.23% | 25.85 | 26.15 | 25.78 | 875,016 |
| Mar 14 2024 | 25.89 | -0.16 | -0.61% | 26.04 | 26.20 | 25.87 | 442,947 |
| Mar 13 2024 | 26.05 | -0.07 | -0.27% | 26.12 | 26.29 | 25.95 | 600,811 |
| Mar 12 2024 | 26.12 | 0.08 | 0.31% | 26.04 | 26.38 | 25.80 | 523,334 |
| Mar 11 2024 | 26.04 | 0.33 | 1.28% | 25.51 | 26.04 | 25.49 | 430,050 |
| Mar 08 2024 | 25.71 | 0.21 | 0.82% | 25.49 | 25.85 | 25.36 | 321,176 |
| Mar 07 2024 | 25.50 | 0.13 | 0.51% | 25.06 | 25.54 | 24.92 | 375,023 |
| Mar 06 2024 | 25.37 | 0.78 | 3.17% | 24.64 | 25.42 | 24.60 | 410,863 |
| Mar 05 2024 | 24.59 | 0.24 | 0.99% | 24.34 | 24.62 | 24.18 | 188,600 |
| Mar 04 2024 | 24.35 | -0.34 | -1.38% | 24.64 | 24.64 | 24.24 | 241,342 |
| Mar 01 2024 | 24.69 | -0.09 | -0.36% | 24.85 | 24.91 | 24.40 | 195,385 |
| Feb 29 2024 | 24.78 | 0.25 | 1.02% | 24.69 | 24.85 | 24.25 | 411,309 |
| Feb 28 2024 | 24.53 | -0.29 | -1.17% | 24.72 | 24.77 | 24.23 | 202,139 |
| Feb 27 2024 | 24.82 | 0.12 | 0.49% | 24.68 | 24.90 | 24.47 | 292,773 |
| Feb 26 2024 | 24.70 | -0.41 | -1.63% | 25.18 | 25.26 | 24.58 | 315,558 |
| Feb 23 2024 | 25.11 | -0.49 | -1.91% | 25.60 | 25.65 | 24.97 | 232,971 |
| Feb 22 2024 | 25.60 | 0.51 | 2.03% | 25.38 | 25.62 | 25.24 | 306,784 |
| Feb 21 2024 | 25.09 | 0.08 | 0.32% | 25.00 | 25.09 | 24.74 | 358,963 |
| Feb 20 2024 | 25.01 | -0.64 | -2.50% | 25.30 | 25.34 | 24.88 | 284,341 |
| Feb 19 2024 | 25.65 | 0.00 | 0.00% | 25.65 | 25.65 | 25.65 | 0.00 |
| Feb 16 2024 | 25.65 | 0.09 | 0.35% | 25.70 | 25.95 | 25.55 | 294,054 |
| Feb 15 2024 | 25.56 | 0.09 | 0.35% | 25.60 | 25.92 | 25.40 | 243,722 |
| Feb 14 2024 | 25.47 | -0.53 | -2.04% | 24.85 | 25.83 | 24.36 | 411,567 |
| Feb 13 2024 | 26.00 | -0.51 | -1.92% | 26.42 | 26.53 | 25.71 | 274,536 |
| Feb 12 2024 | 26.51 | 0.29 | 1.11% | 26.42 | 26.64 | 26.37 | 164,523 |
