|
Closing price on 5/23/2025
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
28.70 |
| Volume |
16,300 |
| Split-adjusted Price |
29.00 |
There is no data on 5/26/2025. Display data on 5/23/2025 instead.
|
|
LIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.70
|
29.00
|
28.77
|
29.00
|
16,300
|
|
|
5/22/2025
|
0.00 / 0.00%
|
29.45
|
29.45
|
28.80
|
29.00
|
28.99
|
29.00
|
11,900
|
|
|
5/21/2025
|
-0.20 / -0.68%
|
29.45
|
29.45
|
28.80
|
29.00
|
28.95
|
29.00
|
19,500
|
|
|
5/20/2025
|
-0.10 / -0.34%
|
29.50
|
29.50
|
28.95
|
29.20
|
29.07
|
29.20
|
8,800
|
|
|
5/19/2025
|
0.00 / 0.00%
|
29.50
|
29.50
|
28.90
|
29.30
|
29.11
|
29.30
|
28,000
|
|
|
5/16/2025
|
-0.10 / -0.33%
|
30.60
|
30.70
|
30.35
|
30.50
|
30.54
|
29.30
|
19,600
|
|
|
5/15/2025
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.40
|
30.60
|
30.62
|
29.40
|
12,100
|
|
|
5/14/2025
|
+0.10 / +0.33%
|
30.95
|
30.95
|
30.55
|
30.60
|
30.64
|
29.40
|
10,200
|
|
|
5/13/2025
|
+0.20 / +0.66%
|
30.50
|
30.60
|
30.30
|
30.50
|
30.49
|
29.30
|
17,600
|
|
|
5/12/2025
|
+0.10 / +0.33%
|
30.40
|
30.85
|
30.20
|
30.30
|
30.47
|
29.11
|
13,000
|
|
|
5/9/2025
|
+0.60 / +2.03%
|
29.45
|
30.35
|
29.45
|
30.20
|
29.93
|
29.01
|
19,100
|
|
|
5/8/2025
|
0.00 / 0.00%
|
29.60
|
30.15
|
29.30
|
29.60
|
29.72
|
28.44
|
19,600
|
|
|
5/7/2025
|
+0.15 / +0.51%
|
29.20
|
29.70
|
29.20
|
29.60
|
29.58
|
28.44
|
11,700
|
|
|
5/6/2025
|
+0.05 / +0.17%
|
29.70
|
29.70
|
29.30
|
29.45
|
29.42
|
28.29
|
35,500
|
|
|
5/5/2025
|
+0.50 / +1.73%
|
29.50
|
29.50
|
28.90
|
29.40
|
29.30
|
28.24
|
11,200
|
|
|
4/29/2025
|
+0.05 / +0.17%
|
28.90
|
29.10
|
28.90
|
28.90
|
28.98
|
27.76
|
15,500
|
|
|
4/28/2025
|
-0.10 / -0.35%
|
28.95
|
28.95
|
28.75
|
28.85
|
28.82
|
27.71
|
9,100
|
|
|
4/25/2025
|
-0.35 / -1.19%
|
29.30
|
29.70
|
28.85
|
28.95
|
29.00
|
27.81
|
61,400
|
|
|
4/24/2025
|
+0.30 / +1.03%
|
29.30
|
29.35
|
29.00
|
29.30
|
29.14
|
28.15
|
10,500
|
|
|
4/23/2025
|
+0.05 / +0.17%
|
28.90
|
29.10
|
28.90
|
29.00
|
28.99
|
27.86
|
16,600
|
|
|
4/22/2025
|
-0.05 / -0.17%
|
29.00
|
29.00
|
27.90
|
28.95
|
28.39
|
27.81
|
35,300
|
|
|
4/21/2025
|
-0.25 / -0.85%
|
29.30
|
29.40
|
29.00
|
29.00
|
29.15
|
27.86
|
28,200
|
|
|
4/18/2025
|
+0.05 / +0.17%
|
28.95
|
29.50
|
28.95
|
29.25
|
29.27
|
28.10
|
10,600
|
|
|
4/17/2025
|
+0.20 / +0.69%
|
29.00
|
29.80
|
28.90
|
29.20
|
29.02
|
28.05
|
19,500
|
|
|
4/16/2025
|
-0.25 / -0.85%
|
28.85
|
29.00
|
28.65
|
29.00
|
28.76
|
27.86
|
13,900
|
|
|
4/15/2025
|
-0.20 / -0.68%
|
29.40
|
29.50
|
29.10
|
29.25
|
29.32
|
28.10
|
22,100
|
|
|
4/14/2025
|
-0.05 / -0.17%
|
30.20
|
30.20
|
28.90
|
29.45
|
29.40
|
28.29
|
28,300
|
|
|
4/11/2025
|
+1.70 / +6.12%
|
29.50
|
29.70
|
28.70
|
29.50
|
29.22
|
28.34
|
100,700
|
|
|
4/10/2025
|
+1.80 / +6.92%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
26.71
|
7,500
|
|
|
4/9/2025
|
-1.15 / -4.24%
|
25.30
|
26.20
|
25.30
|
26.00
|
25.92
|
24.98
|
103,400
|
|
|