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
2018-07-18 14.35 14.45 14.15 14.45 2,992
2018-07-17 14.50 14.65 14.40 14.45 2,266
2018-07-16 14.65 14.65 14.35 14.40 4,576
2018-07-13 14.90 14.90 14.80 14.80 767
2018-07-12 14.85 14.85 14.80 14.85 1,444
2018-07-11 15.10 15.10 14.95 14.95 2,210
2018-07-10 15.05 15.05 14.90 14.95 831
2018-07-09 15.15 15.15 14.95 15.00 851
2018-07-06 15.10 15.20 15.10 15.125 1,763
2018-07-05 14.80 15.15 14.60 15.15 13,163
2018-07-03 15.05 15.10 14.30 14.60 5,896
2018-07-02 14.85 15.05 14.70 15.00 2,137
2018-06-29 15.00 15.15 15.00 15.00 1,142
2018-06-28 15.05 15.10 15.00 15.10 1,400
2018-06-27 15.40 15.40 15.05 15.05 2,373
2018-06-26 15.40 15.50 15.40 15.45 3,040
2018-06-25 15.00 15.55 15.00 15.55 1,420
2018-06-22 14.40 15.00 14.40 14.95 3,050
2018-06-21 14.30 14.45 14.25 14.40 2,828
2018-06-20 14.35 14.45 14.20 14.25 3,967
2018-06-19 14.125 14.15 14.00 14.15 730
2018-06-18 14.20 14.20 14.00 14.05 2,003
2018-06-15 14.15 14.35 14.15 14.35 1,367
2018-06-14 14.10 14.10 14.10 14.10 101
2018-06-13 14.20 14.20 14.15 14.15 28
2018-06-12 14.20 14.20 14.10 14.10 706
2018-06-11 14.40 14.45 14.15 14.25 577
2018-06-08 14.25 14.45 14.25 14.30 900
2018-06-07 14.15 14.40 14.15 14.40 700
2018-06-06 14.35 14.45 14.25 14.30 1,584

» More Landec Stock Price History

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