LeaderShares AlphaFactor ... (LSAT)
AMEX: LSAT
· Real-Time Price · USD
40.55
-0.36 (-0.88%)
At close: Aug 18, 2025, 3:55 PM
LSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.03 | 41.11 | 40.80 | 40.91 | 40.91 | -0.53% | 9,446 |
| Aug 14, 2025 | 40.88 | 41.13 | 40.86 | 41.13 | 41.13 | -0.34% | 9,614 |
| Aug 13, 2025 | 40.49 | 41.27 | 40.49 | 41.27 | 41.27 | 1.85% | 9,726 |
| Aug 12, 2025 | 40.33 | 40.52 | 40.29 | 40.52 | 40.52 | 1.50% | 2,808 |
| Aug 11, 2025 | 40.20 | 40.40 | 39.90 | 39.92 | 39.92 | -0.45% | 11,420 |
| Aug 8, 2025 | 40.11 | 40.22 | 40.06 | 40.10 | 40.10 | 0.68% | 4,600 |
| Aug 7, 2025 | 39.86 | 39.91 | 39.68 | 39.83 | 39.83 | -0.52% | 3,319 |
| Aug 6, 2025 | 39.63 | 40.11 | 39.63 | 40.04 | 40.04 | 0.07% | 6,602 |
| Aug 5, 2025 | 39.99 | 40.04 | 39.81 | 40.01 | 40.01 | -0.12% | 7,700 |
| Aug 4, 2025 | 39.66 | 40.06 | 39.66 | 40.06 | 40.06 | 1.21% | 3,800 |
| Aug 1, 2025 | 40.73 | 40.73 | 39.18 | 39.58 | 39.58 | -0.63% | 2,445 |
| Jul 31, 2025 | 40.03 | 40.08 | 39.83 | 39.83 | 39.83 | -1.22% | 6,520 |
| Jul 30, 2025 | 40.67 | 40.70 | 40.25 | 40.32 | 40.32 | -0.69% | 4,931 |
| Jul 29, 2025 | 40.60 | 40.60 | 40.41 | 40.60 | 40.60 | 0.02% | 9,700 |
| Jul 28, 2025 | 40.67 | 40.71 | 40.56 | 40.59 | 40.59 | -0.34% | 4,131 |
| Jul 25, 2025 | 40.53 | 40.74 | 40.53 | 40.73 | 40.73 | 0.72% | 1,814 |
| Jul 24, 2025 | 40.74 | 40.86 | 40.44 | 40.44 | 40.44 | -0.98% | 25,740 |
| Jul 23, 2025 | 40.58 | 40.84 | 40.58 | 40.84 | 40.84 | 1.01% | 4,922 |
| Jul 22, 2025 | 40.15 | 40.44 | 40.13 | 40.43 | 40.43 | 1.53% | 9,100 |
| Jul 21, 2025 | 40.03 | 40.03 | 39.82 | 39.82 | 39.82 | -0.23% | 5,425 |