LANDEC Historical Stock Price

Below is the stock price history for Landec LNDC. Data is recorded each day for the historical open, high, low, close and volume. The Landec stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Landec Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 14.36 14.44 14.30 14.39 4,328
2018-10-19 13.77 14.14 13.77 14.05 7,132
2018-10-18 13.525 13.53 13.43 13.52 2,867
2018-10-17 13.41 13.48 13.41 13.47 1,401
2018-10-16 13.31 13.46 13.17 13.44 2,911
2018-10-15 12.90 13.05 12.90 13.00 1,240
2018-10-12 13.03 13.03 12.84 12.90 5,711
2018-10-11 13.21 13.23 13.06 13.06 1,338
2018-10-10 13.33 13.35 13.27 13.29 1,766
2018-10-09 13.30 13.39 13.27 13.36 2,619
2018-10-08 13.45 13.45 13.23 13.28 1,525
2018-10-05 13.34 13.48 13.22 13.41 2,675
2018-10-04 13.64 13.67 13.41 13.41 3,408
2018-10-03 13.82 14.31 13.51 14.135 4,235
2018-10-02 13.80 14.16 13.80 14.15 6,250
2018-10-01 14.31 14.31 13.92 13.92 1,586
2018-09-28 14.30 14.40 14.25 14.40 1,397
2018-09-27 14.20 14.35 14.10 14.35 1,826
2018-09-26 14.15 14.35 14.15 14.20 2,162
2018-09-25 13.70 14.00 13.70 13.95 2,504
2018-09-24 13.25 13.45 13.20 13.45 3,348
2018-09-21 13.55 13.55 13.10 13.30 3,499
2018-09-20 13.45 13.45 13.30 13.40 1,281
2018-09-19 13.20 13.35 13.10 13.35 3,181
2018-09-18 13.25 13.30 13.15 13.20 1,900
2018-09-17 13.20 13.30 13.15 13.30 2,948
2018-09-14 12.90 13.15 12.90 13.075 1,379
2018-09-13 12.85 12.95 12.75 12.90 2,788
2018-09-12 12.70 12.70 12.65 12.70 2,398
2018-09-11 12.85 12.90 12.85 12.85 2,600

» More Landec Stock Price History

To see other companies like Landec (LNDC), view our stock market today for news, and other data.