Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LGEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 248.60 | -4.50 | -1.78% | 253.50 | 254.20 | 248.60 | 37,530,011 |
| Apr 23 2024 | 253.10 | 2.70 | 1.08% | 252.00 | 254.80 | 251.90 | 18,420,574 |
| Apr 22 2024 | 250.40 | 5.80 | 2.37% | 248.00 | 251.90 | 247.00 | 13,225,741 |
| Apr 19 2024 | 244.60 | -0.40 | -0.16% | 243.50 | 245.00 | 241.80 | 23,398,246 |
| Apr 18 2024 | 245.00 | 2.00 | 0.82% | 245.90 | 246.10 | 243.90 | 13,882,436 |
| Apr 17 2024 | 243.00 | -0.30 | -0.12% | 242.90 | 245.50 | 242.10 | 15,949,910 |
| Apr 16 2024 | 243.30 | -6.30 | -2.52% | 245.60 | 246.00 | 241.90 | 16,238,779 |
| Apr 15 2024 | 249.60 | 2.00 | 0.81% | 248.20 | 251.70 | 247.40 | 10,927,708 |
| Apr 12 2024 | 247.60 | -0.70 | -0.28% | 250.30 | 251.20 | 246.60 | 9,176,075 |
| Apr 11 2024 | 248.30 | -1.90 | -0.76% | 249.60 | 251.80 | 246.40 | 14,869,300 |
| Apr 10 2024 | 250.20 | -1.80 | -0.71% | 254.20 | 257.80 | 247.40 | 17,533,774 |
| Apr 09 2024 | 252.00 | -0.70 | -0.28% | 252.20 | 256.50 | 250.90 | 11,201,821 |
| Apr 08 2024 | 252.70 | 1.60 | 0.64% | 251.40 | 253.30 | 251.40 | 13,411,874 |
| Apr 05 2024 | 251.10 | -3.70 | -1.45% | 251.60 | 252.20 | 249.40 | 11,920,242 |
| Apr 04 2024 | 254.80 | 3.90 | 1.55% | 251.60 | 257.10 | 251.60 | 19,427,022 |
| Apr 03 2024 | 250.90 | -0.10 | -0.04% | 250.30 | 252.30 | 249.00 | 18,592,649 |
| Apr 02 2024 | 251.00 | -3.40 | -1.34% | 253.80 | 254.80 | 250.90 | 13,428,019 |
| Mar 28 2024 | 254.40 | -1.10 | -0.43% | 254.60 | 255.50 | 253.10 | 14,883,424 |
| Mar 27 2024 | 255.50 | 0.50 | 0.20% | 254.80 | 256.20 | 254.60 | 7,770,096 |
| Mar 26 2024 | 255.00 | 0.70 | 0.28% | 253.50 | 256.60 | 252.70 | 10,284,738 |
| Mar 25 2024 | 254.30 | -1.90 | -0.74% | 255.20 | 256.30 | 253.10 | 8,969,039 |
| Mar 22 2024 | 256.20 | 3.60 | 1.43% | 252.80 | 257.00 | 252.70 | 19,766,715 |
| Mar 21 2024 | 252.60 | 4.40 | 1.77% | 251.40 | 253.90 | 250.40 | 14,946,108 |
| Mar 20 2024 | 248.20 | 1.90 | 0.77% | 246.40 | 248.80 | 245.30 | 7,189,392 |
| Mar 19 2024 | 246.30 | -0.80 | -0.32% | 246.60 | 250.60 | 245.10 | 12,039,531 |
| Mar 18 2024 | 247.10 | 3.20 | 1.31% | 243.80 | 247.20 | 241.30 | 18,455,226 |
| Mar 15 2024 | 243.90 | -1.80 | -0.73% | 246.00 | 246.50 | 243.90 | 41,925,009 |
| Mar 14 2024 | 245.70 | 0.30 | 0.12% | 245.50 | 249.30 | 244.60 | 12,283,294 |
| Mar 13 2024 | 245.40 | -3.00 | -1.21% | 248.70 | 249.60 | 245.40 | 21,193,216 |
| Mar 12 2024 | 248.40 | 1.70 | 0.69% | 248.60 | 249.90 | 247.80 | 10,179,799 |
| Mar 11 2024 | 246.70 | -2.90 | -1.16% | 247.60 | 249.10 | 244.70 | 17,214,132 |
| Mar 08 2024 | 249.60 | 4.80 | 1.96% | 244.30 | 250.60 | 244.00 | 20,287,541 |
| Mar 07 2024 | 244.80 | 1.50 | 0.62% | 240.40 | 245.30 | 240.40 | 18,858,489 |
| Mar 06 2024 | 243.30 | -2.10 | -0.86% | 240.00 | 243.70 | 233.30 | 27,412,482 |
| Mar 05 2024 | 245.40 | 2.50 | 1.03% | 241.40 | 245.40 | 241.00 | 13,841,448 |
| Mar 04 2024 | 242.90 | -0.20 | -0.08% | 242.30 | 243.50 | 240.80 | 10,384,236 |
| Mar 01 2024 | 243.10 | 1.00 | 0.41% | 245.00 | 245.50 | 240.90 | 12,255,405 |
| Feb 29 2024 | 242.10 | 3.10 | 1.30% | 240.40 | 244.40 | 240.00 | 12,665,980 |
| Feb 28 2024 | 239.00 | -1.30 | -0.54% | 241.20 | 242.00 | 237.80 | 17,605,567 |
| Feb 27 2024 | 240.30 | -1.00 | -0.41% | 241.20 | 242.80 | 238.70 | 12,940,244 |
| Feb 26 2024 | 241.30 | -0.70 | -0.29% | 240.70 | 242.50 | 239.40 | 19,265,871 |
| Feb 23 2024 | 242.00 | 1.00 | 0.41% | 241.20 | 242.00 | 238.80 | 17,754,689 |
| Feb 22 2024 | 241.00 | 1.00 | 0.42% | 241.40 | 243.00 | 239.60 | 17,048,360 |
| Feb 21 2024 | 240.00 | -1.40 | -0.58% | 241.10 | 241.80 | 239.60 | 25,833,544 |
| Feb 20 2024 | 241.40 | 2.70 | 1.13% | 237.80 | 244.00 | 237.80 | 9,162,286 |
| Feb 19 2024 | 238.70 | -1.50 | -0.62% | 240.00 | 240.40 | 237.60 | 7,910,868 |
| Feb 16 2024 | 240.20 | 2.80 | 1.18% | 239.70 | 240.20 | 237.80 | 12,206,996 |
| Feb 15 2024 | 237.40 | 2.20 | 0.94% | 237.20 | 238.00 | 235.00 | 8,200,051 |
| Feb 14 2024 | 235.20 | 4.40 | 1.91% | 232.20 | 237.40 | 232.20 | 18,266,444 |
| Feb 13 2024 | 230.80 | -4.70 | -2.00% | 234.80 | 235.40 | 229.40 | 12,542,537 |
| Feb 12 2024 | 235.50 | 1.70 | 0.73% | 234.20 | 236.70 | 233.60 | 24,015,652 |
| Feb 09 2024 | 233.80 | -7.50 | -3.11% | 239.10 | 239.10 | 232.40 | 32,964,909 |
| Feb 08 2024 | 241.30 | -2.80 | -1.15% | 244.20 | 245.90 | 241.30 | 13,081,560 |
| Feb 07 2024 | 244.10 | -7.40 | -2.94% | 251.50 | 252.50 | 243.30 | 28,756,742 |
| Feb 06 2024 | 251.50 | 2.20 | 0.88% | 250.10 | 253.00 | 245.90 | 20,330,193 |
| Feb 05 2024 | 249.30 | -4.20 | -1.66% | 253.30 | 254.50 | 248.00 | 18,098,327 |
| Feb 02 2024 | 253.50 | 2.60 | 1.04% | 253.90 | 254.80 | 252.00 | 12,799,332 |
| Feb 01 2024 | 250.90 | -4.10 | -1.61% | 252.50 | 257.40 | 250.70 | 9,997,686 |
| Jan 31 2024 | 255.00 | -1.30 | -0.51% | 258.10 | 258.70 | 255.00 | 12,623,581 |
| Jan 30 2024 | 256.30 | 2.50 | 0.99% | 254.50 | 257.70 | 253.70 | 19,437,648 |
| Jan 29 2024 | 253.80 | -1.70 | -0.67% | 256.00 | 256.00 | 252.00 | 9,599,021 |
| Jan 26 2024 | 255.50 | 2.80 | 1.11% | 253.20 | 256.20 | 251.80 | 11,231,965 |
