Terran Orbital Corp NYSE:LLAP Historical Prices

Below are the 499 trading days of historical prices for LLAP.

# Exchange Symbol Date Open High Low Close
499 NYSE LLAP Thu, Mar 21, 2024 1.18 1.19 1.15 1.16
498 NYSE LLAP Wed, Mar 20, 2024 1.14 1.21 1.11 1.18
497 NYSE LLAP Tue, Mar 19, 2024 1.18 1.18 1.12 1.14
496 NYSE LLAP Mon, Mar 18, 2024 1.21 1.21 1.17 1.17
495 NYSE LLAP Fri, Mar 15, 2024 1.19 1.23 1.16 1.23
494 NYSE LLAP Thu, Mar 14, 2024 1.23 1.25 1.19 1.19
493 NYSE LLAP Wed, Mar 13, 2024 1.21 1.28 1.19 1.21
492 NYSE LLAP Tue, Mar 12, 2024 1.21 1.22 1.18 1.20
491 NYSE LLAP Mon, Mar 11, 2024 1.22 1.25 1.20 1.20
490 NYSE LLAP Fri, Mar 8, 2024 1.18 1.22 1.15 1.19
489 NYSE LLAP Thu, Mar 7, 2024 1.23 1.24 1.16 1.17
488 NYSE LLAP Wed, Mar 6, 2024 1.25 1.27 1.19 1.23
487 NYSE LLAP Tue, Mar 5, 2024 1.24 1.34 1.13 1.17
486 NYSE LLAP Mon, Mar 4, 2024 1.10 1.29 1.09 1.18
485 NYSE LLAP Fri, Mar 1, 2024 1.10 1.10 1.03 1.07
484 NYSE LLAP Thu, Feb 29, 2024 1.10 1.13 1.06 1.08
483 NYSE LLAP Wed, Feb 28, 2024 1.03 1.13 1.02 1.08
482 NYSE LLAP Tue, Feb 27, 2024 1.02 1.05 1.01 1.03
481 NYSE LLAP Mon, Feb 26, 2024 0.95 1.03 0.95 1.02
480 NYSE LLAP Fri, Feb 23, 2024 0.96 0.97 0.93 0.93
479 NYSE LLAP Thu, Feb 22, 2024 0.99 0.99 0.93 0.97
478 NYSE LLAP Wed, Feb 21, 2024 1.00 1.01 0.94 0.96
477 NYSE LLAP Tue, Feb 20, 2024 0.97 1.05 0.97 1.00
476 NYSE LLAP Fri, Feb 16, 2024 0.95 0.99 0.92 0.95
475 NYSE LLAP Thu, Feb 15, 2024 0.88 0.96 0.88 0.95
474 NYSE LLAP Wed, Feb 14, 2024 0.86 0.90 0.86 0.88
473 NYSE LLAP Tue, Feb 13, 2024 0.90 0.93 0.85 0.85
472 NYSE LLAP Mon, Feb 12, 2024 0.93 0.98 0.93 0.93
471 NYSE LLAP Fri, Feb 9, 2024 0.88 0.93 0.85 0.93
470 NYSE LLAP Thu, Feb 8, 2024 0.83 0.91 0.81 0.86
469 NYSE LLAP Wed, Feb 7, 2024 0.84 0.84 0.79 0.81
468 NYSE LLAP Tue, Feb 6, 2024 0.76 0.84 0.74 0.84
467 NYSE LLAP Mon, Feb 5, 2024 0.83 0.83 0.75 0.75
466 NYSE LLAP Fri, Feb 2, 2024 0.80 0.81 0.76 0.78
465 NYSE LLAP Thu, Feb 1, 2024 0.85 0.85 0.78 0.81
464 NYSE LLAP Wed, Jan 31, 2024 0.82 0.89 0.80 0.83
463 NYSE LLAP Tue, Jan 30, 2024 0.84 0.85 0.82 0.83
462 NYSE LLAP Mon, Jan 29, 2024 0.80 0.84 0.79 0.84
461 NYSE LLAP Fri, Jan 26, 2024 0.80 0.84 0.78 0.80
460 NYSE LLAP Thu, Jan 25, 2024 0.84 0.85 0.77 0.80
459 NYSE LLAP Wed, Jan 24, 2024 0.92 0.95 0.83 0.84
458 NYSE LLAP Tue, Jan 23, 2024 0.91 0.94 0.88 0.91
457 NYSE LLAP Mon, Jan 22, 2024 0.84 0.92 0.83 0.90
456 NYSE LLAP Fri, Jan 19, 2024 0.85 0.86 0.81 0.84
455 NYSE LLAP Thu, Jan 18, 2024 0.87 0.88 0.82 0.84
454 NYSE LLAP Wed, Jan 17, 2024 0.86 0.87 0.81 0.86
453 NYSE LLAP Tue, Jan 16, 2024 0.93 0.95 0.84 0.86
452 NYSE LLAP Fri, Jan 12, 2024 0.91 0.95 0.89 0.91
451 NYSE LLAP Thu, Jan 11, 2024 0.98 0.99 0.89 0.91
450 NYSE LLAP Wed, Jan 10, 2024 1.03 1.03 0.94 0.98
449 NYSE LLAP Tue, Jan 9, 2024 0.93 1.07 0.88 1.02
448 NYSE LLAP Mon, Jan 8, 2024 1.07 1.07 0.86 0.90
447 NYSE LLAP Fri, Jan 5, 2024 1.12 1.15 1.04 1.14
446 NYSE LLAP Thu, Jan 4, 2024 1.25 1.26 1.12 1.13
445 NYSE LLAP Wed, Jan 3, 2024 1.26 1.33 1.20 1.24
444 NYSE LLAP Tue, Jan 2, 2024 1.26 1.43 1.23 1.26
443 NYSE LLAP Fri, Dec 29, 2023 1.20 1.22 1.06 1.14
442 NYSE LLAP Thu, Dec 28, 2023 1.23 1.32 1.17 1.22
441 NYSE LLAP Wed, Dec 27, 2023 1.13 1.25 1.11 1.25
440 NYSE LLAP Tue, Dec 26, 2023 1.10 1.14 1.05 1.12
439 NYSE LLAP Fri, Dec 22, 2023 1.02 1.12 1.00 1.09
438 NYSE LLAP Thu, Dec 21, 2023 0.98 1.03 0.92 1.03
437 NYSE LLAP Wed, Dec 20, 2023 0.88 0.90 0.85 0.87
436 NYSE LLAP Tue, Dec 19, 2023 0.87 0.95 0.86 0.87
435 NYSE LLAP Mon, Dec 18, 2023 0.89 0.90 0.81 0.86
434 NYSE LLAP Fri, Dec 15, 2023 0.95 0.96 0.87 0.88
433 NYSE LLAP Thu, Dec 14, 2023 0.97 1.05 0.91 0.92
432 NYSE LLAP Wed, Dec 13, 2023 0.78 0.98 0.76 0.94
431 NYSE LLAP Tue, Dec 12, 2023 0.73 0.82 0.72 0.77
430 NYSE LLAP Mon, Dec 11, 2023 1.05 1.07 0.68 0.72
429 NYSE LLAP Fri, Dec 8, 2023 0.99 1.04 0.97 1.03
428 NYSE LLAP Thu, Dec 7, 2023 0.89 1.02 0.88 1.00
427 NYSE LLAP Wed, Dec 6, 2023 0.91 0.91 0.87 0.88
426 NYSE LLAP Tue, Dec 5, 2023 0.94 0.97 0.90 0.91
425 NYSE LLAP Mon, Dec 4, 2023 0.82 0.96 0.82 0.94
424 NYSE LLAP Fri, Dec 1, 2023 0.80 0.83 0.80 0.83
423 NYSE LLAP Thu, Nov 30, 2023 0.83 0.84 0.80 0.81
422 NYSE LLAP Wed, Nov 29, 2023 0.82 0.84 0.81 0.82
421 NYSE LLAP Tue, Nov 28, 2023 0.81 0.85 0.79 0.79
420 NYSE LLAP Mon, Nov 27, 2023 0.84 0.84 0.80 0.81
419 NYSE LLAP Fri, Nov 24, 2023 0.79 0.87 0.78 0.85
418 NYSE LLAP Wed, Nov 22, 2023 0.78 0.80 0.76 0.78
417 NYSE LLAP Tue, Nov 21, 2023 0.79 0.80 0.75 0.77
416 NYSE LLAP Mon, Nov 20, 2023 0.76 0.79 0.74 0.79
415 NYSE LLAP Fri, Nov 17, 2023 0.73 0.76 0.72 0.74
414 NYSE LLAP Thu, Nov 16, 2023 0.74 0.74 0.69 0.74
413 NYSE LLAP Wed, Nov 15, 2023 0.72 0.77 0.71 0.72
412 NYSE LLAP Tue, Nov 14, 2023 0.73 0.75 0.67 0.71
411 NYSE LLAP Mon, Nov 13, 2023 0.76 0.81 0.75 0.75
410 NYSE LLAP Fri, Nov 10, 2023 0.75 0.83 0.73 0.75
409 NYSE LLAP Thu, Nov 9, 2023 0.83 0.85 0.81 0.82
408 NYSE LLAP Wed, Nov 8, 2023 0.89 0.89 0.81 0.82
407 NYSE LLAP Tue, Nov 7, 2023 0.91 0.93 0.88 0.90
406 NYSE LLAP Mon, Nov 6, 2023 0.96 0.97 0.89 0.92
405 NYSE LLAP Fri, Nov 3, 2023 0.90 0.97 0.89 0.95
404 NYSE LLAP Thu, Nov 2, 2023 0.81 0.90 0.80 0.89
403 NYSE LLAP Wed, Nov 1, 2023 0.80 0.83 0.77 0.79
402 NYSE LLAP Tue, Oct 31, 2023 0.79 0.81 0.76 0.80
401 NYSE LLAP Mon, Oct 30, 2023 0.85 0.86 0.76 0.78
400 NYSE LLAP Fri, Oct 27, 2023 0.83 0.86 0.78 0.83
399 NYSE LLAP Thu, Oct 26, 2023 0.87 0.91 0.79 0.84
398 NYSE LLAP Wed, Oct 25, 2023 0.71 0.86 0.68 0.83
397 NYSE LLAP Tue, Oct 24, 2023 0.74 0.79 0.68 0.68
396 NYSE LLAP Mon, Oct 23, 2023 0.65 0.69 0.62 0.65
395 NYSE LLAP Fri, Oct 20, 2023 0.67 0.68 0.64 0.66
394 NYSE LLAP Thu, Oct 19, 2023 0.71 0.72 0.66 0.67
393 NYSE LLAP Wed, Oct 18, 2023 0.74 0.74 0.70 0.72
392 NYSE LLAP Tue, Oct 17, 2023 0.74 0.75 0.72 0.74
391 NYSE LLAP Mon, Oct 16, 2023 0.73 0.75 0.71 0.73
390 NYSE LLAP Fri, Oct 13, 2023 0.74 0.78 0.70 0.71
389 NYSE LLAP Thu, Oct 12, 2023 0.73 0.75 0.70 0.72
388 NYSE LLAP Wed, Oct 11, 2023 0.82 0.82 0.72 0.72
387 NYSE LLAP Tue, Oct 10, 2023 0.77 0.84 0.76 0.80
386 NYSE LLAP Mon, Oct 9, 2023 0.79 0.80 0.75 0.78
385 NYSE LLAP Fri, Oct 6, 2023 0.76 0.82 0.74 0.78
384 NYSE LLAP Thu, Oct 5, 2023 0.76 0.77 0.72 0.77
383 NYSE LLAP Wed, Oct 4, 2023 0.67 0.78 0.63 0.75
382 NYSE LLAP Tue, Oct 3, 2023 0.79 0.79 0.70 0.71
381 NYSE LLAP Mon, Oct 2, 2023 0.84 0.85 0.77 0.80
380 NYSE LLAP Fri, Sep 29, 2023 0.86 0.89 0.83 0.83
379 NYSE LLAP Thu, Sep 28, 2023 0.86 0.90 0.84 0.85
378 NYSE LLAP Wed, Sep 27, 2023 0.88 0.93 0.85 0.86
377 NYSE LLAP Tue, Sep 26, 2023 0.91 0.95 0.87 0.89
376 NYSE LLAP Mon, Sep 25, 2023 1.03 1.03 0.79 0.91
375 NYSE LLAP Fri, Sep 22, 2023 1.06 1.06 1.00 1.01
374 NYSE LLAP Thu, Sep 21, 2023 1.15 1.15 1.02 1.07
373 NYSE LLAP Wed, Sep 20, 2023 1.16 1.16 1.13 1.14
372 NYSE LLAP Tue, Sep 19, 2023 1.18 1.33 1.13 1.14
371 NYSE LLAP Mon, Sep 18, 2023 1.49 1.49 1.41 1.42
370 NYSE LLAP Fri, Sep 15, 2023 1.53 1.58 1.41 1.46
369 NYSE LLAP Thu, Sep 14, 2023 1.42 1.54 1.40 1.53
368 NYSE LLAP Wed, Sep 13, 2023 1.43 1.50 1.41 1.42
367 NYSE LLAP Tue, Sep 12, 2023 1.39 1.46 1.35 1.44
366 NYSE LLAP Mon, Sep 11, 2023 1.28 1.45 1.26 1.40
365 NYSE LLAP Fri, Sep 8, 2023 1.25 1.28 1.22 1.26
364 NYSE LLAP Thu, Sep 7, 2023 1.20 1.26 1.18 1.24
363 NYSE LLAP Wed, Sep 6, 2023 1.21 1.23 1.19 1.19
362 NYSE LLAP Tue, Sep 5, 2023 1.24 1.25 1.19 1.21
361 NYSE LLAP Fri, Sep 1, 2023 1.22 1.24 1.20 1.22
360 NYSE LLAP Thu, Aug 31, 2023 1.24 1.25 1.19 1.22
359 NYSE LLAP Wed, Aug 30, 2023 1.24 1.25 1.18 1.19
358 NYSE LLAP Tue, Aug 29, 2023 1.22 1.28 1.21 1.23
357 NYSE LLAP Mon, Aug 28, 2023 1.20 1.30 1.15 1.22
356 NYSE LLAP Fri, Aug 25, 2023 1.14 1.20 1.10 1.18
355 NYSE LLAP Thu, Aug 24, 2023 1.17 1.18 1.10 1.14
354 NYSE LLAP Wed, Aug 23, 2023 1.17 1.19 1.14 1.17
353 NYSE LLAP Tue, Aug 22, 2023 1.21 1.24 1.14 1.16
352 NYSE LLAP Mon, Aug 21, 2023 1.23 1.24 1.16 1.21
351 NYSE LLAP Fri, Aug 18, 2023 1.19 1.26 1.16 1.24
350 NYSE LLAP Thu, Aug 17, 2023 1.31 1.31 1.18 1.24
349 NYSE LLAP Wed, Aug 16, 2023 1.31 1.37 1.26 1.28
348 NYSE LLAP Tue, Aug 15, 2023 1.22 1.41 1.08 1.33
347 NYSE LLAP Mon, Aug 14, 2023 1.21 1.25 1.17 1.21
346 NYSE LLAP Fri, Aug 11, 2023 1.18 1.21 1.15 1.21
345 NYSE LLAP Thu, Aug 10, 2023 1.19 1.24 1.17 1.17
344 NYSE LLAP Wed, Aug 9, 2023 1.28 1.29 1.18 1.19
343 NYSE LLAP Tue, Aug 8, 2023 1.29 1.30 1.25 1.28
342 NYSE LLAP Mon, Aug 7, 2023 1.32 1.33 1.27 1.30
341 NYSE LLAP Fri, Aug 4, 2023 1.38 1.40 1.29 1.32
340 NYSE LLAP Thu, Aug 3, 2023 1.39 1.41 1.34 1.36
339 NYSE LLAP Wed, Aug 2, 2023 1.45 1.47 1.39 1.41
338 NYSE LLAP Tue, Aug 1, 2023 1.49 1.51 1.45 1.48
337 NYSE LLAP Mon, Jul 31, 2023 1.49 1.62 1.47 1.50
336 NYSE LLAP Fri, Jul 28, 2023 1.44 1.51 1.38 1.48
335 NYSE LLAP Thu, Jul 27, 2023 1.44 1.44 1.32 1.34
334 NYSE LLAP Wed, Jul 26, 2023 1.44 1.44 1.36 1.41
333 NYSE LLAP Tue, Jul 25, 2023 1.46 1.50 1.40 1.42
332 NYSE LLAP Mon, Jul 24, 2023 1.55 1.56 1.44 1.47
331 NYSE LLAP Fri, Jul 21, 2023 1.59 1.61 1.54 1.55
330 NYSE LLAP Thu, Jul 20, 2023 1.63 1.64 1.58 1.59
329 NYSE LLAP Wed, Jul 19, 2023 1.63 1.66 1.60 1.63
328 NYSE LLAP Tue, Jul 18, 2023 1.63 1.77 1.60 1.61
327 NYSE LLAP Mon, Jul 17, 2023 1.64 1.69 1.56 1.62
326 NYSE LLAP Fri, Jul 14, 2023 1.74 1.75 1.61 1.63
325 NYSE LLAP Thu, Jul 13, 2023 1.78 1.80 1.71 1.73
324 NYSE LLAP Wed, Jul 12, 2023 1.79 1.84 1.74 1.76
323 NYSE LLAP Tue, Jul 11, 2023 1.79 1.84 1.72 1.74
322 NYSE LLAP Mon, Jul 10, 2023 1.62 1.78 1.59 1.76
321 NYSE LLAP Fri, Jul 7, 2023 1.42 1.64 1.38 1.60
320 NYSE LLAP Thu, Jul 6, 2023 1.56 1.61 1.37 1.40
319 NYSE LLAP Wed, Jul 5, 2023 1.54 1.54 1.41 1.43
318 NYSE LLAP Mon, Jul 3, 2023 1.53 1.54 1.45 1.54
317 NYSE LLAP Fri, Jun 30, 2023 1.50 1.57 1.48 1.50
316 NYSE LLAP Thu, Jun 29, 2023 1.43 1.51 1.39 1.47
315 NYSE LLAP Wed, Jun 28, 2023 1.40 1.41 1.37 1.39
314 NYSE LLAP Tue, Jun 27, 2023 1.33 1.48 1.30 1.40
313 NYSE LLAP Mon, Jun 26, 2023 1.31 1.33 1.25 1.31
312 NYSE LLAP Fri, Jun 23, 2023 1.33 1.34 1.25 1.30
311 NYSE LLAP Thu, Jun 22, 2023 1.38 1.39 1.33 1.34
310 NYSE LLAP Wed, Jun 21, 2023 1.42 1.44 1.36 1.38
309 NYSE LLAP Tue, Jun 20, 2023 1.36 1.43 1.35 1.42
308 NYSE LLAP Fri, Jun 16, 2023 1.36 1.38 1.30 1.35
307 NYSE LLAP Thu, Jun 15, 2023 1.37 1.39 1.34 1.36
306 NYSE LLAP Wed, Jun 14, 2023 1.41 1.44 1.35 1.36
305 NYSE LLAP Tue, Jun 13, 2023 1.44 1.47 1.39 1.42
304 NYSE LLAP Mon, Jun 12, 2023 1.41 1.45 1.35 1.44
303 NYSE LLAP Fri, Jun 9, 2023 1.42 1.45 1.35 1.40
302 NYSE LLAP Thu, Jun 8, 2023 1.38 1.45 1.36 1.40
301 NYSE LLAP Wed, Jun 7, 2023 1.29 1.40 1.28 1.36
300 NYSE LLAP Tue, Jun 6, 2023 1.25 1.31 1.23 1.27
299 NYSE LLAP Mon, Jun 5, 2023 1.30 1.35 1.25 1.28
298 NYSE LLAP Fri, Jun 2, 2023 1.28 1.34 1.24 1.28
297 NYSE LLAP Thu, Jun 1, 2023 1.17 1.30 1.15 1.27
296 NYSE LLAP Wed, May 31, 2023 1.23 1.23 1.12 1.17
295 NYSE LLAP Tue, May 30, 2023 1.23 1.30 1.11 1.15
294 NYSE LLAP Fri, May 26, 2023 1.22 1.23 1.17 1.19
293 NYSE LLAP Thu, May 25, 2023 1.35 1.42 1.23 1.24
292 NYSE LLAP Wed, May 24, 2023 1.49 1.52 1.42 1.43
291 NYSE LLAP Tue, May 23, 2023 1.65 1.68 1.55 1.56
290 NYSE LLAP Mon, May 22, 2023 1.53 1.68 1.52 1.67
289 NYSE LLAP Fri, May 19, 2023 1.55 1.56 1.49 1.50
288 NYSE LLAP Thu, May 18, 2023 1.58 1.60 1.49 1.50
287 NYSE LLAP Wed, May 17, 2023 1.58 1.60 1.48 1.55
286 NYSE LLAP Tue, May 16, 2023 1.65 1.65 1.55 1.56
285 NYSE LLAP Mon, May 15, 2023 1.77 1.84 1.54 1.54
284 NYSE LLAP Fri, May 12, 2023 1.87 1.94 1.84 1.87
283 NYSE LLAP Thu, May 11, 2023 1.87 1.88 1.81 1.84
282 NYSE LLAP Wed, May 10, 2023 1.86 1.95 1.85 1.88
281 NYSE LLAP Tue, May 9, 2023 1.81 1.87 1.76 1.85
280 NYSE LLAP Mon, May 8, 2023 1.73 1.86 1.69 1.85
279 NYSE LLAP Fri, May 5, 2023 1.79 1.80 1.69 1.70
278 NYSE LLAP Thu, May 4, 2023 1.75 1.76 1.70 1.74
277 NYSE LLAP Wed, May 3, 2023 1.73 1.77 1.71 1.73
276 NYSE LLAP Tue, May 2, 2023 1.72 1.73 1.67 1.70
275 NYSE LLAP Mon, May 1, 2023 1.80 1.82 1.68 1.74
274 NYSE LLAP Fri, Apr 28, 2023 1.81 1.84 1.75 1.78
273 NYSE LLAP Thu, Apr 27, 2023 1.77 1.91 1.73 1.86
272 NYSE LLAP Wed, Apr 26, 2023 1.70 1.71 1.62 1.63
271 NYSE LLAP Tue, Apr 25, 2023 1.78 1.78 1.65 1.69
270 NYSE LLAP Mon, Apr 24, 2023 1.98 1.99 1.70 1.74
269 NYSE LLAP Fri, Apr 21, 2023 1.96 2.04 1.95 2.00
268 NYSE LLAP Thu, Apr 20, 2023 1.90 2.01 1.85 1.97
267 NYSE LLAP Wed, Apr 19, 2023 1.97 2.01 1.91 1.94
266 NYSE LLAP Tue, Apr 18, 2023 1.92 2.00 1.86 1.99
265 NYSE LLAP Mon, Apr 17, 2023 1.78 1.95 1.77 1.90
264 NYSE LLAP Fri, Apr 14, 2023 1.83 1.86 1.77 1.78
263 NYSE LLAP Thu, Apr 13, 2023 1.77 1.87 1.75 1.83
262 NYSE LLAP Wed, Apr 12, 2023 1.80 1.82 1.74 1.77
261 NYSE LLAP Tue, Apr 11, 2023 1.79 1.87 1.73 1.77
260 NYSE LLAP Mon, Apr 10, 2023 1.68 1.88 1.68 1.84
259 NYSE LLAP Thu, Apr 6, 2023 1.66 1.73 1.59 1.72
258 NYSE LLAP Wed, Apr 5, 2023 1.76 1.78 1.62 1.65
257 NYSE LLAP Tue, Apr 4, 2023 1.77 1.82 1.71 1.79
256 NYSE LLAP Mon, Apr 3, 2023 1.87 1.98 1.82 1.86
255 NYSE LLAP Fri, Mar 31, 2023 1.66 1.88 1.66 1.84
254 NYSE LLAP Thu, Mar 30, 2023 1.58 1.69 1.58 1.64
253 NYSE LLAP Wed, Mar 29, 2023 1.56 1.59 1.51 1.59
252 NYSE LLAP Tue, Mar 28, 2023 1.64 1.66 1.54 1.55
251 NYSE LLAP Mon, Mar 27, 2023 1.62 1.70 1.61 1.68
250 NYSE LLAP Fri, Mar 24, 2023 1.56 1.59 1.49 1.59
249 NYSE LLAP Thu, Mar 23, 2023 1.62 1.67 1.54 1.57
248 NYSE LLAP Wed, Mar 22, 2023 1.62 1.76 1.58 1.59
247 NYSE LLAP Tue, Mar 21, 2023 1.92 1.92 1.52 1.60
246 NYSE LLAP Mon, Mar 20, 2023 1.80 1.80 1.69 1.73
245 NYSE LLAP Fri, Mar 17, 2023 2.03 2.04 1.74 1.75
244 NYSE LLAP Thu, Mar 16, 2023 1.99 2.11 1.95 2.05
243 NYSE LLAP Wed, Mar 15, 2023 2.06 2.12 1.92 2.00
242 NYSE LLAP Tue, Mar 14, 2023 1.99 2.19 1.94 2.15
241 NYSE LLAP Mon, Mar 13, 2023 2.00 2.08 1.93 1.94
240 NYSE LLAP Fri, Mar 10, 2023 2.03 2.20 2.00 2.11
239 NYSE LLAP Thu, Mar 9, 2023 2.35 2.38 2.05 2.06
238 NYSE LLAP Wed, Mar 8, 2023 2.24 2.40 2.21 2.34
237 NYSE LLAP Tue, Mar 7, 2023 2.34 2.42 2.23 2.26
236 NYSE LLAP Mon, Mar 6, 2023 2.45 2.46 2.31 2.34
235 NYSE LLAP Fri, Mar 3, 2023 2.39 2.53 2.32 2.43
234 NYSE LLAP Thu, Mar 2, 2023 2.40 2.44 2.30 2.38
233 NYSE LLAP Wed, Mar 1, 2023 2.65 2.68 2.36 2.54
232 NYSE LLAP Tue, Feb 28, 2023 2.80 3.03 2.61 2.66
231 NYSE LLAP Mon, Feb 27, 2023 2.72 3.33 2.62 2.74
230 NYSE LLAP Fri, Feb 24, 2023 2.84 2.94 2.66 2.70
229 NYSE LLAP Thu, Feb 23, 2023 3.12 3.25 2.75 2.97
228 NYSE LLAP Wed, Feb 22, 2023 2.93 3.45 2.56 2.93
227 NYSE LLAP Tue, Feb 21, 2023 1.79 1.83 1.69 1.71
226 NYSE LLAP Fri, Feb 17, 2023 1.88 1.88 1.77 1.80
225 NYSE LLAP Thu, Feb 16, 2023 1.90 1.93 1.83 1.86
224 NYSE LLAP Wed, Feb 15, 2023 1.84 1.94 1.82 1.94
223 NYSE LLAP Tue, Feb 14, 2023 1.82 1.86 1.78 1.84
222 NYSE LLAP Mon, Feb 13, 2023 1.80 1.83 1.75 1.82
221 NYSE LLAP Fri, Feb 10, 2023 1.79 1.85 1.75 1.80
220 NYSE LLAP Thu, Feb 9, 2023 1.88 1.88 1.79 1.81
219 NYSE LLAP Wed, Feb 8, 2023 1.93 1.93 1.82 1.84
218 NYSE LLAP Tue, Feb 7, 2023 1.91 1.93 1.78 1.93
217 NYSE LLAP Mon, Feb 6, 2023 2.00 2.01 1.87 1.88
216 NYSE LLAP Fri, Feb 3, 2023 2.00 2.05 1.92 1.94
215 NYSE LLAP Thu, Feb 2, 2023 2.06 2.15 1.97 2.02
214 NYSE LLAP Wed, Feb 1, 2023 1.96 2.04 1.89 2.03
213 NYSE LLAP Tue, Jan 31, 2023 1.90 2.00 1.86 1.94
212 NYSE LLAP Mon, Jan 30, 2023 1.93 1.95 1.85 1.88
211 NYSE LLAP Fri, Jan 27, 2023 1.90 1.99 1.88 1.95
210 NYSE LLAP Thu, Jan 26, 2023 2.05 2.06 1.88 1.91
209 NYSE LLAP Wed, Jan 25, 2023 1.86 2.07 1.84 2.03
208 NYSE LLAP Tue, Jan 24, 2023 2.03 2.03 1.83 1.90
207 NYSE LLAP Mon, Jan 23, 2023 1.87 2.06 1.83 1.99
206 NYSE LLAP Fri, Jan 20, 2023 1.80 1.87 1.78 1.87
205 NYSE LLAP Thu, Jan 19, 2023 1.78 1.84 1.61 1.81
204 NYSE LLAP Wed, Jan 18, 2023 1.88 1.91 1.76 1.80
203 NYSE LLAP Tue, Jan 17, 2023 1.90 1.99 1.78 1.85
202 NYSE LLAP Fri, Jan 13, 2023 1.70 1.93 1.68 1.85
201 NYSE LLAP Thu, Jan 12, 2023 1.56 1.85 1.52 1.68
200 NYSE LLAP Wed, Jan 11, 2023 1.52 1.54 1.49 1.54
199 NYSE LLAP Tue, Jan 10, 2023 1.49 1.53 1.48 1.50
198 NYSE LLAP Mon, Jan 9, 2023 1.43 1.52 1.41 1.49
197 NYSE LLAP Fri, Jan 6, 2023 1.36 1.38 1.34 1.38
196 NYSE LLAP Thu, Jan 5, 2023 1.48 1.49 1.31 1.33
195 NYSE LLAP Wed, Jan 4, 2023 1.49 1.53 1.42 1.46
194 NYSE LLAP Tue, Jan 3, 2023 1.62 1.69 1.50 1.51
193 NYSE LLAP Fri, Dec 30, 2022 1.40 1.59 1.39 1.58
192 NYSE LLAP Thu, Dec 29, 2022 1.44 1.46 1.39 1.43
191 NYSE LLAP Wed, Dec 28, 2022 1.45 1.50 1.41 1.43
190 NYSE LLAP Tue, Dec 27, 2022 1.44 1.45 1.42 1.44
189 NYSE LLAP Fri, Dec 23, 2022 1.50 1.50 1.38 1.45
188 NYSE LLAP Thu, Dec 22, 2022 1.56 1.56 1.44 1.49
187 NYSE LLAP Wed, Dec 21, 2022 1.42 1.57 1.35 1.56
186 NYSE LLAP Tue, Dec 20, 2022 1.30 1.40 1.29 1.35
185 NYSE LLAP Mon, Dec 19, 2022 1.39 1.41 1.31 1.35
184 NYSE LLAP Fri, Dec 16, 2022 1.49 1.55 1.33 1.38
183 NYSE LLAP Thu, Dec 15, 2022 1.42 1.44 1.35 1.41
182 NYSE LLAP Wed, Dec 14, 2022 1.45 1.51 1.37 1.44
181 NYSE LLAP Tue, Dec 13, 2022 1.51 1.56 1.41 1.42
180 NYSE LLAP Mon, Dec 12, 2022 1.65 1.66 1.44 1.48
179 NYSE LLAP Fri, Dec 9, 2022 1.80 1.83 1.62 1.63
178 NYSE LLAP Thu, Dec 8, 2022 1.84 1.90 1.78 1.79
177 NYSE LLAP Wed, Dec 7, 2022 1.97 2.03 1.75 1.78
176 NYSE LLAP Tue, Dec 6, 2022 2.04 2.08 1.94 1.95
175 NYSE LLAP Mon, Dec 5, 2022 2.13 2.23 2.05 2.05
174 NYSE LLAP Fri, Dec 2, 2022 2.29 2.30 2.11 2.14
173 NYSE LLAP Thu, Dec 1, 2022 2.37 2.39 2.23 2.28
172 NYSE LLAP Wed, Nov 30, 2022 2.48 2.48 2.24 2.36
171 NYSE LLAP Tue, Nov 29, 2022 2.47 2.51 2.43 2.44
170 NYSE LLAP Mon, Nov 28, 2022 2.69 2.73 2.45 2.45
169 NYSE LLAP Fri, Nov 25, 2022 2.66 2.73 2.65 2.70
168 NYSE LLAP Wed, Nov 23, 2022 2.54 2.67 2.54 2.64
167 NYSE LLAP Tue, Nov 22, 2022 2.56 2.62 2.50 2.54
166 NYSE LLAP Mon, Nov 21, 2022 2.65 2.71 2.59 2.59
165 NYSE LLAP Fri, Nov 18, 2022 2.69 2.71 2.60 2.67
164 NYSE LLAP Thu, Nov 17, 2022 2.69 2.72 2.55 2.66
163 NYSE LLAP Wed, Nov 16, 2022 2.60 2.78 2.57 2.67
162 NYSE LLAP Tue, Nov 15, 2022 2.83 2.83 2.56 2.67
161 NYSE LLAP Mon, Nov 14, 2022 2.55 2.82 2.48 2.78
160 NYSE LLAP Fri, Nov 11, 2022 2.75 2.87 2.48 2.49
159 NYSE LLAP Thu, Nov 10, 2022 2.88 2.93 2.72 2.75
158 NYSE LLAP Wed, Nov 9, 2022 2.84 2.95 2.71 2.80
157 NYSE LLAP Tue, Nov 8, 2022 2.74 2.81 2.65 2.80
156 NYSE LLAP Mon, Nov 7, 2022 2.71 2.82 2.63 2.68
155 NYSE LLAP Fri, Nov 4, 2022 2.62 2.69 2.51 2.64
154 NYSE LLAP Thu, Nov 3, 2022 2.75 2.92 2.54 2.57
153 NYSE LLAP Wed, Nov 2, 2022 2.78 2.94 2.69 2.72
152 NYSE LLAP Tue, Nov 1, 2022 2.62 2.81 2.43 2.76
151 NYSE LLAP Mon, Oct 31, 2022 3.40 3.41 2.61 2.62
150 NYSE LLAP Fri, Oct 28, 2022 2.58 2.66 2.51 2.56
149 NYSE LLAP Thu, Oct 27, 2022 2.47 2.67 2.47 2.56
148 NYSE LLAP Wed, Oct 26, 2022 2.48 2.50 2.36 2.49
147 NYSE LLAP Tue, Oct 25, 2022 2.50 2.59 2.44 2.47
146 NYSE LLAP Mon, Oct 24, 2022 2.60 2.63 2.44 2.52
145 NYSE LLAP Fri, Oct 21, 2022 2.43 2.70 2.34 2.62
144 NYSE LLAP Thu, Oct 20, 2022 2.44 2.59 2.39 2.43
143 NYSE LLAP Wed, Oct 19, 2022 2.42 2.67 2.34 2.39
142 NYSE LLAP Tue, Oct 18, 2022 2.33 2.55 2.30 2.41
141 NYSE LLAP Mon, Oct 17, 2022 2.06 2.33 2.03 2.28
140 NYSE LLAP Fri, Oct 14, 2022 2.14 2.19 2.00 2.03
139 NYSE LLAP Thu, Oct 13, 2022 2.15 2.16 1.98 2.11
138 NYSE LLAP Wed, Oct 12, 2022 2.21 2.28 2.16 2.20
137 NYSE LLAP Tue, Oct 11, 2022 2.37 2.41 2.18 2.22
136 NYSE LLAP Mon, Oct 10, 2022 1.94 2.49 1.94 2.33
135 NYSE LLAP Fri, Oct 7, 2022 1.96 1.98 1.93 1.95
134 NYSE LLAP Thu, Oct 6, 2022 1.96 2.01 1.87 1.93
133 NYSE LLAP Wed, Oct 5, 2022 1.95 1.98 1.91 1.96
132 NYSE LLAP Tue, Oct 4, 2022 1.70 1.95 1.70 1.95
131 NYSE LLAP Mon, Oct 3, 2022 1.82 1.82 1.69 1.70
130 NYSE LLAP Fri, Sep 30, 2022 2.08 2.18 1.74 1.77
129 NYSE LLAP Thu, Sep 29, 2022 2.35 2.35 1.93 2.15
128 NYSE LLAP Wed, Sep 28, 2022 2.31 2.43 2.30 2.37
127 NYSE LLAP Tue, Sep 27, 2022 2.38 2.43 2.26 2.35
126 NYSE LLAP Mon, Sep 26, 2022 2.51 2.59 2.34 2.35
125 NYSE LLAP Fri, Sep 23, 2022 2.70 2.74 2.58 2.59
124 NYSE LLAP Thu, Sep 22, 2022 2.95 3.00 2.69 2.80
123 NYSE LLAP Wed, Sep 21, 2022 3.03 3.09 2.98 3.03
122 NYSE LLAP Tue, Sep 20, 2022 3.34 3.40 2.99 3.02
121 NYSE LLAP Mon, Sep 19, 2022 3.67 3.72 3.31 3.33
120 NYSE LLAP Fri, Sep 16, 2022 3.80 3.83 3.65 3.70
119 NYSE LLAP Thu, Sep 15, 2022 3.94 3.99 3.80 3.82
118 NYSE LLAP Wed, Sep 14, 2022 4.03 4.10 3.93 3.96
117 NYSE LLAP Tue, Sep 13, 2022 4.14 4.20 3.92 3.98
116 NYSE LLAP Mon, Sep 12, 2022 4.16 4.41 4.08 4.21
115 NYSE LLAP Fri, Sep 9, 2022 4.14 4.14 4.01 4.04
114 NYSE LLAP Thu, Sep 8, 2022 3.96 4.15 3.89 4.11
113 NYSE LLAP Wed, Sep 7, 2022 4.14 4.14 3.90 3.99
112 NYSE LLAP Tue, Sep 6, 2022 4.11 4.21 3.97 4.11
111 NYSE LLAP Fri, Sep 2, 2022 4.23 4.25 4.01 4.17
110 NYSE LLAP Thu, Sep 1, 2022 4.20 4.23 3.97 4.16
109 NYSE LLAP Wed, Aug 31, 2022 4.03 4.29 3.85 4.20
108 NYSE LLAP Tue, Aug 30, 2022 4.06 4.08 3.87 4.01
107 NYSE LLAP Mon, Aug 29, 2022 4.00 4.13 3.90 3.98
106 NYSE LLAP Fri, Aug 26, 2022 4.19 4.19 4.01 4.05
105 NYSE LLAP Thu, Aug 25, 2022 4.13 4.21 4.06 4.20
104 NYSE LLAP Wed, Aug 24, 2022 4.34 4.34 4.09 4.14
103 NYSE LLAP Tue, Aug 23, 2022 4.13 4.38 4.07 4.32
102 NYSE LLAP Mon, Aug 22, 2022 4.41 4.41 4.06 4.09
101 NYSE LLAP Fri, Aug 19, 2022 4.35 4.53 4.26 4.41
100 NYSE LLAP Thu, Aug 18, 2022 4.67 4.68 4.33 4.38
99 NYSE LLAP Wed, Aug 17, 2022 4.50 4.66 4.40 4.63
98 NYSE LLAP Tue, Aug 16, 2022 4.32 4.57 4.10 4.50
97 NYSE LLAP Mon, Aug 15, 2022 4.33 4.61 4.15 4.30
96 NYSE LLAP Fri, Aug 12, 2022 4.16 4.30 4.15 4.26
95 NYSE LLAP Thu, Aug 11, 2022 4.40 4.52 4.16 4.16
94 NYSE LLAP Wed, Aug 10, 2022 4.51 4.51 4.27 4.44
93 NYSE LLAP Tue, Aug 9, 2022 4.44 4.60 4.25 4.46
92 NYSE LLAP Mon, Aug 8, 2022 4.30 4.57 4.18 4.45
91 NYSE LLAP Fri, Aug 5, 2022 4.25 4.31 4.15 4.27
90 NYSE LLAP Thu, Aug 4, 2022 4.42 4.42 4.19 4.25
89 NYSE LLAP Wed, Aug 3, 2022 4.41 4.46 4.28 4.38
88 NYSE LLAP Tue, Aug 2, 2022 4.20 4.33 4.20 4.30
87 NYSE LLAP Mon, Aug 1, 2022 4.28 4.29 4.11 4.18
86 NYSE LLAP Fri, Jul 29, 2022 4.34 4.35 4.21 4.24
85 NYSE LLAP Thu, Jul 28, 2022 4.50 4.56 4.35 4.38
84 NYSE LLAP Wed, Jul 27, 2022 4.45 4.50 4.35 4.39
83 NYSE LLAP Tue, Jul 26, 2022 4.64 4.64 4.37 4.43
82 NYSE LLAP Mon, Jul 25, 2022 4.52 4.67 4.38 4.64
81 NYSE LLAP Fri, Jul 22, 2022 4.63 4.67 4.41 4.46
80 NYSE LLAP Thu, Jul 21, 2022 4.62 4.74 4.40 4.46
79 NYSE LLAP Wed, Jul 20, 2022 4.59 4.68 4.50 4.52
78 NYSE LLAP Tue, Jul 19, 2022 4.56 4.65 4.42 4.58
77 NYSE LLAP Mon, Jul 18, 2022 4.35 4.64 4.35 4.50
76 NYSE LLAP Fri, Jul 15, 2022 4.54 4.64 4.36 4.57
75 NYSE LLAP Thu, Jul 14, 2022 4.64 4.69 4.40 4.47
74 NYSE LLAP Wed, Jul 13, 2022 4.49 4.74 4.42 4.66
73 NYSE LLAP Tue, Jul 12, 2022 5.02 5.19 4.42 4.72
72 NYSE LLAP Mon, Jul 11, 2022 5.06 5.25 4.87 5.12
71 NYSE LLAP Fri, Jul 8, 2022 4.77 5.22 4.77 5.22
70 NYSE LLAP Thu, Jul 7, 2022 4.63 4.94 4.63 4.90
69 NYSE LLAP Wed, Jul 6, 2022 4.40 4.60 4.31 4.56
68 NYSE LLAP Tue, Jul 5, 2022 4.11 4.43 4.07 4.43
67 NYSE LLAP Fri, Jul 1, 2022 4.59 4.70 4.12 4.16
66 NYSE LLAP Thu, Jun 30, 2022 4.42 4.82 4.41 4.58
65 NYSE LLAP Wed, Jun 29, 2022 4.65 4.78 4.42 4.47
64 NYSE LLAP Tue, Jun 28, 2022 5.04 5.16 4.65 4.71
63 NYSE LLAP Mon, Jun 27, 2022 5.46 5.46 4.78 5.03
62 NYSE LLAP Fri, Jun 24, 2022 6.33 6.68 4.91 5.05
61 NYSE LLAP Thu, Jun 23, 2022 5.34 6.48 5.34 6.48
60 NYSE LLAP Wed, Jun 22, 2022 5.29 5.49 5.17 5.32
59 NYSE LLAP Tue, Jun 21, 2022 5.40 5.68 5.28 5.33
58 NYSE LLAP Fri, Jun 17, 2022 5.11 5.57 4.77 5.34
57 NYSE LLAP Thu, Jun 16, 2022 4.72 5.31 4.66 5.25
56 NYSE LLAP Wed, Jun 15, 2022 4.40 4.78 4.24 4.71
55 NYSE LLAP Tue, Jun 14, 2022 3.95 4.47 3.92 4.14
54 NYSE LLAP Mon, Jun 13, 2022 4.34 4.37 3.90 3.92
53 NYSE LLAP Fri, Jun 10, 2022 4.64 4.95 4.38 4.39
52 NYSE LLAP Thu, Jun 9, 2022 5.16 5.55 4.85 4.85
51 NYSE LLAP Wed, Jun 8, 2022 5.51 5.58 5.16 5.22
50 NYSE LLAP Tue, Jun 7, 2022 6.18 6.33 5.40 5.42
49 NYSE LLAP Mon, Jun 6, 2022 6.03 6.12 5.27 6.08
48 NYSE LLAP Fri, Jun 3, 2022 5.72 6.50 5.58 5.89
47 NYSE LLAP Thu, Jun 2, 2022 5.43 6.11 5.36 5.77
46 NYSE LLAP Wed, Jun 1, 2022 5.10 5.58 5.09 5.54
45 NYSE LLAP Tue, May 31, 2022 4.85 5.31 4.85 5.19
44 NYSE LLAP Fri, May 27, 2022 4.97 5.25 4.79 4.90
43 NYSE LLAP Thu, May 26, 2022 4.68 5.07 4.68 4.97
42 NYSE LLAP Wed, May 25, 2022 5.00 5.26 4.63 4.74
41 NYSE LLAP Tue, May 24, 2022 5.49 5.50 5.07 5.12
40 NYSE LLAP Mon, May 23, 2022 5.34 5.84 4.96 5.62
39 NYSE LLAP Fri, May 20, 2022 4.72 5.48 4.67 5.18
38 NYSE LLAP Thu, May 19, 2022 4.84 4.99 4.40 4.81
37 NYSE LLAP Wed, May 18, 2022 4.58 5.05 4.36 5.00
36 NYSE LLAP Tue, May 17, 2022 3.81 4.52 3.64 4.52
35 NYSE LLAP Mon, May 16, 2022 4.05 4.15 3.70 3.76
34 NYSE LLAP Fri, May 13, 2022 4.65 4.72 4.00 4.08
33 NYSE LLAP Thu, May 12, 2022 4.02 4.36 3.70 4.33
32 NYSE LLAP Wed, May 11, 2022 4.22 4.43 4.02 4.05
31 NYSE LLAP Tue, May 10, 2022 4.43 4.58 4.11 4.25
30 NYSE LLAP Mon, May 9, 2022 4.80 5.03 4.34 4.42
29 NYSE LLAP Fri, May 6, 2022 4.55 5.05 4.38 4.93
28 NYSE LLAP Thu, May 5, 2022 4.85 5.22 4.45 4.50
27 NYSE LLAP Wed, May 4, 2022 5.00 5.19 4.68 4.98
26 NYSE LLAP Tue, May 3, 2022 4.64 5.20 4.40 5.13
25 NYSE LLAP Mon, May 2, 2022 4.58 4.88 4.41 4.58
24 NYSE LLAP Fri, Apr 29, 2022 4.63 4.95 4.42 4.61
23 NYSE LLAP Thu, Apr 28, 2022 4.59 4.80 4.21 4.63
22 NYSE LLAP Wed, Apr 27, 2022 4.91 5.10 4.37 4.58
21 NYSE LLAP Tue, Apr 26, 2022 4.85 5.29 4.69 4.88
20 NYSE LLAP Mon, Apr 25, 2022 4.83 4.99 4.53 4.90
19 NYSE LLAP Fri, Apr 22, 2022 4.80 5.30 4.63 4.75
18 NYSE LLAP Thu, Apr 21, 2022 5.48 5.66 4.51 4.63
17 NYSE LLAP Wed, Apr 20, 2022 5.11 8.00 5.11 5.83
16 NYSE LLAP Tue, Apr 19, 2022 3.88 5.49 3.88 4.98
15 NYSE LLAP Mon, Apr 18, 2022 4.20 4.42 3.83 3.88
14 NYSE LLAP Thu, Apr 14, 2022 4.44 4.59 4.03 4.24
13 NYSE LLAP Wed, Apr 13, 2022 4.30 4.68 3.80 4.35
12 NYSE LLAP Tue, Apr 12, 2022 5.06 5.11 4.26 4.33
11 NYSE LLAP Mon, Apr 11, 2022 6.19 6.20 5.13 5.15
10 NYSE LLAP Fri, Apr 8, 2022 6.29 7.15 5.75 6.22
9 NYSE LLAP Thu, Apr 7, 2022 6.69 6.70 6.00 6.04
8 NYSE LLAP Wed, Apr 6, 2022 6.80 7.19 6.51 6.67
7 NYSE LLAP Tue, Apr 5, 2022 7.12 7.59 6.65 7.00
6 NYSE LLAP Mon, Apr 4, 2022 7.33 7.57 6.90 7.12
5 NYSE LLAP Fri, Apr 1, 2022 6.89 8.03 6.65 7.33
4 NYSE LLAP Thu, Mar 31, 2022 8.76 9.02 6.71 6.88
3 NYSE LLAP Wed, Mar 30, 2022 9.81 9.81 8.57 8.71
2 NYSE LLAP Tue, Mar 29, 2022 11.77 11.77 9.60 9.86
1 NYSE LLAP Mon, Mar 28, 2022 12.69 12.69 8.82 11.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024