(LMBS)

AI Score

Unlock

48.81

0.31 (0.64%)

At close: Apr 14, 2025, 3:59 PM

48.82

0.01%

After-hours: Apr 14, 2025, 04:05 PM EDT

Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	48.59	48.72	48.67	48.80	48.37	48.50	48.50	48.63	-0.12%	718,845
Apr 10, 2025	48.74	48.74	49.05	49.05	48.38	48.38	48.56	48.56	-0.39%	568,300
Apr 9, 2025	48.65	48.65	48.80	48.80	48.39	48.39	48.75	48.75	-0.23%	624,300
Apr 8, 2025	48.72	48.72	49.02	49.02	48.72	48.72	48.86	48.86	0.33%	913,124
Apr 7, 2025	49.34	49.34	49.34	49.34	48.66	48.66	48.70	48.70	-1.32%	2,003,040
Apr 4, 2025	49.38	49.38	49.39	49.39	49.11	49.11	49.35	49.35	0.18%	648,000
Apr 3, 2025	49.28	49.28	49.31	49.31	49.22	49.22	49.26	49.26	0.18%	485,000
Apr 2, 2025	49.20	49.20	49.24	49.24	49.12	49.12	49.17	49.17	0.00%	549,100
Apr 1, 2025	49.20	49.20	49.23	49.23	49.15	49.15	49.17	49.17	0.02%	710,123
Mar 31, 2025	49.25	49.25	49.25	49.25	49.11	49.11	49.16	49.16	0.02%	606,644
Mar 28, 2025	49.15	49.15	49.16	49.16	49.03	49.03	49.15	49.15	0.24%	520,421
Mar 27, 2025	49.00	49.00	49.03	49.03	48.92	48.92	49.03	49.03	-0.28%	410,700
Mar 26, 2025	49.23	49.06	49.25	49.08	49.15	48.98	49.17	49.00	-0.06%	422,114
Mar 25, 2025	49.20	49.03	49.22	49.05	49.13	48.96	49.20	49.03	0.06%	277,400
Mar 24, 2025	49.21	49.04	49.32	49.15	49.17	49.00	49.17	49.00	-0.08%	327,808
Mar 21, 2025	49.31	49.14	49.31	49.14	49.21	49.04	49.21	49.04	-0.04%	406,500
Mar 20, 2025	49.24	49.07	49.26	49.09	49.19	49.02	49.23	49.06	0.04%	556,700
Mar 19, 2025	49.12	48.95	49.22	49.05	49.04	48.87	49.21	49.04	0.18%	677,500
Mar 18, 2025	49.07	48.90	49.14	48.97	49.06	48.89	49.12	48.95	0.02%	393,600
Mar 17, 2025	49.10	48.93	49.14	48.97	49.07	48.90	49.11	48.94	0.06%	362,730
Mar 14, 2025	49.10	48.93	49.13	48.96	49.06	48.89	49.08	48.91	-0.08%	325,006
Mar 13, 2025	49.06	48.89	49.13	48.96	49.03	48.86	49.12	48.95	0.14%	474,813
Mar 12, 2025	49.08	48.91	49.12	48.95	48.98	48.81	49.05	48.88	-0.10%	384,000
Mar 11, 2025	49.10	48.93	49.15	48.98	49.08	48.91	49.10	48.93	-0.04%	510,032
Mar 10, 2025	49.17	49.00	49.17	49.00	49.06	48.89	49.12	48.95	0.12%	573,439
Mar 7, 2025	49.05	48.88	49.13	48.96	49.02	48.85	49.06	48.89	0.02%	506,100
Mar 6, 2025	49.07	48.90	49.17	49.00	48.98	48.81	49.05	48.88	0.00%	452,900
Mar 5, 2025	49.16	48.99	49.20	49.03	49.04	48.87	49.05	48.88	-0.16%	540,100
Mar 4, 2025	49.17	49.00	49.30	49.13	49.07	48.90	49.13	48.96	-0.02%	1,085,500
Mar 3, 2025	49.06	48.89	49.15	48.98	49.05	48.88	49.14	48.97	0.00%	476,920
Feb 28, 2025	49.09	48.92	49.14	48.97	49.06	48.89	49.14	48.97	0.24%	424,900
Feb 27, 2025	49.02	48.85	49.04	48.87	48.94	48.77	49.02	48.85	0.00%	459,620
Feb 26, 2025	49.05	48.88	49.05	48.88	48.92	48.75	49.02	48.85	0.04%	548,900
Feb 25, 2025	48.93	48.76	49.00	48.83	48.92	48.75	49.00	48.83	0.22%	561,408
Feb 24, 2025	48.86	48.69	48.90	48.73	48.84	48.67	48.89	48.72	0.10%	376,832
Feb 21, 2025	48.78	48.61	48.87	48.70	48.75	48.58	48.84	48.67	-0.22%	311,538
Feb 20, 2025	48.95	48.61	48.97	48.63	48.86	48.52	48.95	48.61	0.23%	453,416
Feb 19, 2025	48.75	48.41	48.85	48.51	48.74	48.40	48.84	48.50	0.02%	296,300
Feb 18, 2025	48.87	48.53	48.88	48.54	48.81	48.47	48.83	48.49	-0.08%	353,800
Feb 14, 2025	48.83	48.49	48.88	48.54	48.79	48.45	48.87	48.53	0.18%	384,000
Feb 13, 2025	48.78	48.44	48.79	48.45	48.62	48.28	48.78	48.44	0.27%	402,000
Feb 12, 2025	48.63	48.29	48.70	48.36	48.53	48.19	48.65	48.31	-0.12%	401,234
Feb 11, 2025	48.74	48.41	48.83	48.50	48.41	48.08	48.71	48.38	-0.08%	508,700
Feb 10, 2025	48.77	48.43	48.80	48.46	48.75	48.41	48.75	48.41	-0.02%	518,838
Feb 7, 2025	48.76	48.42	48.81	48.47	48.72	48.38	48.76	48.42	-0.08%	475,300
Feb 6, 2025	48.81	48.47	48.85	48.51	48.71	48.37	48.80	48.46	-0.02%	484,900
Feb 5, 2025	48.75	48.41	48.85	48.51	48.75	48.41	48.81	48.47	0.18%	444,800
Feb 4, 2025	48.66	48.32	48.73	48.39	48.62	48.28	48.72	48.38	0.02%	432,100
Feb 3, 2025	48.79	48.45	48.80	48.46	48.68	48.34	48.71	48.37	-0.06%	350,507
Jan 31, 2025	48.75	48.41	48.78	48.44	48.70	48.36	48.74	48.40	0.00%	554,103