Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
LSXMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 24.33 | 0.01 | 0.04% | 24.37 | 24.505 | 24.13 | 1,621,662 |
| Apr 17 2024 | 24.32 | -0.24 | -0.98% | 24.81 | 25.05 | 24.305 | 1,200,109 |
| Apr 16 2024 | 24.56 | -0.42 | -1.68% | 25.13 | 25.13 | 24.43 | 1,131,488 |
| Apr 15 2024 | 24.98 | -0.52 | -2.04% | 25.96 | 25.99 | 24.855 | 2,129,251 |
| Apr 12 2024 | 25.50 | -0.72 | -2.75% | 26.03 | 26.10 | 25.405 | 1,827,307 |
| Apr 11 2024 | 26.22 | 0.14 | 0.54% | 26.19 | 26.38 | 26.05 | 1,054,960 |
| Apr 10 2024 | 26.08 | -0.73 | -2.72% | 26.35 | 26.40 | 25.81 | 1,956,755 |
| Apr 09 2024 | 26.81 | 0.14 | 0.52% | 26.90 | 27.00 | 26.23 | 2,564,943 |
| Apr 08 2024 | 26.67 | -0.64 | -2.34% | 27.36 | 27.41 | 26.65 | 2,823,880 |
| Apr 05 2024 | 27.31 | -0.02 | -0.07% | 27.25 | 27.42 | 26.93 | 1,029,845 |
| Apr 04 2024 | 27.33 | -0.19 | -0.69% | 27.58 | 28.11 | 27.23 | 2,193,927 |
| Apr 03 2024 | 27.52 | -0.97 | -3.40% | 28.52 | 28.52 | 27.395 | 1,657,533 |
| Apr 02 2024 | 28.49 | -0.82 | -2.80% | 28.91 | 29.01 | 28.22 | 2,696,050 |
| Apr 01 2024 | 29.31 | -0.39 | -1.31% | 30.10 | 30.10 | 29.24 | 1,349,587 |
| Mar 28 2024 | 29.70 | 0.20 | 0.68% | 29.50 | 29.79 | 29.50 | 1,369,607 |
| Mar 27 2024 | 29.50 | 0.55 | 1.90% | 29.10 | 29.51 | 29.055 | 1,241,344 |
| Mar 26 2024 | 28.95 | 0.09 | 0.31% | 29.25 | 29.32 | 28.91 | 6,142,021 |
| Mar 25 2024 | 28.86 | 0.11 | 0.38% | 28.78 | 29.17 | 28.69 | 941,416 |
| Mar 22 2024 | 28.75 | -0.08 | -0.28% | 28.62 | 28.8685 | 28.62 | 2,112,751 |
| Mar 21 2024 | 28.83 | 0.25 | 0.87% | 28.76 | 29.05 | 28.60 | 2,191,012 |
| Mar 20 2024 | 28.58 | -0.89 | -3.02% | 29.41 | 29.49 | 28.495 | 2,077,005 |
| Mar 19 2024 | 29.47 | -0.17 | -0.57% | 29.68 | 29.7158 | 29.24 | 1,552,848 |
| Mar 18 2024 | 29.64 | -0.09 | -0.30% | 29.80 | 29.92 | 29.59 | 1,225,788 |
| Mar 15 2024 | 29.73 | -0.10 | -0.34% | 29.90 | 29.95 | 29.66 | 1,001,498 |
| Mar 14 2024 | 29.83 | -0.30 | -1.00% | 30.00 | 30.255 | 29.75 | 1,538,507 |
| Mar 13 2024 | 30.13 | 0.09 | 0.30% | 30.27 | 30.91 | 30.09 | 1,598,592 |
| Mar 12 2024 | 30.04 | -0.30 | -0.99% | 30.37 | 30.46 | 29.82 | 7,583,596 |
| Mar 11 2024 | 30.34 | 0.43 | 1.44% | 29.87 | 30.41 | 29.75 | 852,850 |
| Mar 08 2024 | 29.91 | 0.50 | 1.70% | 29.50 | 30.18 | 29.45 | 2,062,791 |
| Mar 07 2024 | 29.41 | 0.03 | 0.10% | 29.69 | 29.98 | 29.2902 | 1,307,944 |
| Mar 06 2024 | 29.38 | -0.03 | -0.10% | 29.51 | 29.80 | 29.21 | 1,628,177 |
| Mar 05 2024 | 29.41 | 0.52 | 1.80% | 28.96 | 29.63 | 28.75 | 1,884,553 |
| Mar 04 2024 | 28.89 | 0.17 | 0.59% | 28.76 | 29.21 | 28.3725 | 2,213,888 |
| Mar 01 2024 | 28.72 | -0.42 | -1.44% | 29.22 | 29.44 | 28.71 | 1,108,226 |
| Feb 29 2024 | 29.14 | -0.11 | -0.38% | 29.50 | 29.78 | 28.75 | 2,267,603 |
| Feb 28 2024 | 29.25 | -1.14 | -3.75% | 30.33 | 30.95 | 29.22 | 1,322,347 |
| Feb 27 2024 | 30.39 | 0.20 | 0.66% | 30.23 | 30.62 | 30.04 | 815,006 |
| Feb 26 2024 | 30.19 | -0.16 | -0.53% | 30.45 | 30.69 | 30.19 | 832,554 |
| Feb 23 2024 | 30.35 | 0.58 | 1.95% | 29.88 | 30.40 | 29.85 | 1,030,962 |
| Feb 22 2024 | 29.77 | 0.05 | 0.17% | 29.81 | 30.25 | 29.61 | 1,296,529 |
| Feb 21 2024 | 29.72 | -0.38 | -1.26% | 29.97 | 30.11 | 29.59 | 1,083,453 |
| Feb 20 2024 | 30.10 | -0.11 | -0.36% | 30.12 | 30.60 | 29.925 | 1,050,305 |
| Feb 16 2024 | 30.21 | 0.04 | 0.13% | 30.16 | 30.59 | 29.81 | 876,105 |
| Feb 15 2024 | 30.17 | -0.02 | -0.07% | 30.17 | 30.48 | 30.15 | 690,277 |
| Feb 14 2024 | 30.19 | 0.29 | 0.97% | 30.05 | 30.37 | 29.87 | 909,638 |
| Feb 13 2024 | 29.90 | -0.88 | -2.86% | 30.43 | 30.54 | 29.76 | 1,232,586 |
| Feb 12 2024 | 30.78 | 0.46 | 1.52% | 30.30 | 30.90 | 30.18 | 739,390 |
| Feb 09 2024 | 30.32 | -0.07 | -0.23% | 30.60 | 30.60 | 30.18 | 761,633 |
| Feb 08 2024 | 30.39 | -0.37 | -1.20% | 30.91 | 31.0099 | 30.29 | 801,026 |
| Feb 07 2024 | 30.76 | 0.07 | 0.23% | 30.69 | 31.04 | 30.45 | 810,298 |
| Feb 06 2024 | 30.69 | -0.03 | -0.10% | 30.80 | 30.85 | 30.48 | 475,795 |
| Feb 05 2024 | 30.72 | -0.09 | -0.29% | 30.75 | 30.825 | 30.29 | 670,963 |
| Feb 02 2024 | 30.81 | -0.34 | -1.09% | 31.33 | 31.33 | 30.55 | 855,329 |
| Feb 01 2024 | 31.15 | 0.76 | 2.50% | 30.43 | 31.15 | 30.43 | 1,693,750 |
| Jan 31 2024 | 30.39 | 0.12 | 0.40% | 30.31 | 30.72 | 30.27 | 1,423,229 |
| Jan 30 2024 | 30.27 | -0.18 | -0.59% | 30.47 | 30.6008 | 30.03 | 2,053,129 |
| Jan 29 2024 | 30.45 | -0.52 | -1.68% | 31.30 | 31.40 | 30.42 | 1,820,277 |
| Jan 26 2024 | 30.97 | -0.01 | -0.03% | 31.14 | 31.69 | 30.92 | 1,285,597 |
| Jan 25 2024 | 30.98 | -0.15 | -0.48% | 31.10 | 31.43 | 30.955 | 1,032,862 |
| Jan 24 2024 | 31.13 | 0.20 | 0.65% | 31.20 | 31.33 | 30.95 | 1,497,435 |
| Jan 23 2024 | 30.93 | -0.04 | -0.13% | 30.92 | 31.11 | 30.52 | 1,711,108 |
| Jan 22 2024 | 30.97 | -0.28 | -0.90% | 31.48 | 31.58 | 30.94 | 1,428,536 |
