U.S. markets open in 5 hours 53 minutes

Livent Corporation (LTHM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.51+0.02 (+0.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202119.3119.7719.0819.5119.511,431,500
Jul 29, 202119.3920.0519.3019.4919.491,491,200
Jul 28, 202118.5919.3618.4919.0819.081,276,700
Jul 27, 202118.8418.9018.0118.4418.441,124,900
Jul 26, 202118.9219.2218.6119.1119.111,118,000
Jul 23, 202119.6019.6718.3218.8918.892,073,500
Jul 22, 202119.8019.8419.1019.5219.521,460,800
Jul 21, 202119.1620.0619.0919.5519.552,714,300
Jul 20, 202117.5218.5717.3318.3918.392,293,600
Jul 19, 202117.4617.6916.7517.2117.212,552,500
Jul 16, 202119.7619.9517.8217.8517.853,561,300
Jul 15, 202119.6620.2019.2619.6919.691,998,600
Jul 14, 202120.2520.6519.5219.6319.634,102,500
Jul 13, 202120.8220.9719.4119.8719.873,412,500
Jul 12, 202119.7721.2419.7621.0521.055,151,000
Jul 09, 202118.8819.9018.8619.8519.851,650,300
Jul 08, 202118.4018.9118.0218.6518.651,179,700
Jul 07, 202119.2619.6318.6318.9118.911,412,200
Jul 06, 202119.8019.8818.8819.1819.181,985,500
Jul 02, 202119.8719.9119.2719.5519.551,641,500
Jul 01, 202119.4719.7719.2719.7419.742,070,300
Jun 30, 202118.6619.3618.4519.3619.362,529,300
Jun 29, 202118.8419.1718.4418.7418.742,165,700
Jun 28, 202118.1918.5417.8918.5018.501,813,300
Jun 25, 202118.6518.8418.0018.0118.019,871,800
Jun 24, 202119.0219.0718.2518.4418.441,787,200
Jun 23, 202118.4118.8818.4018.7018.701,600,000
Jun 22, 202117.6718.2817.5518.2618.261,983,100
Jun 21, 202117.6817.8617.3317.6717.672,874,700
Jun 18, 202117.3517.7917.1717.3517.352,675,500
Jun 17, 202117.8218.0517.1517.6617.664,211,700
Jun 16, 202117.5318.0617.4117.8217.823,175,400
Jun 15, 202118.3318.3917.3617.6717.674,041,900
Jun 14, 202119.3019.5018.1818.3518.353,047,300
Jun 11, 202118.0819.9717.9919.0019.0014,037,200
Jun 10, 202119.6119.9618.7518.9018.908,311,700
Jun 09, 202121.4821.4820.4520.4920.491,598,100
Jun 08, 202120.9921.2620.5621.1721.172,506,700
Jun 07, 202120.6520.9920.4920.9120.911,521,200
Jun 04, 202120.0020.7319.9320.6220.621,666,200
Jun 03, 202120.2120.4819.7919.9719.972,380,200
Jun 02, 202119.9820.3519.8620.3120.312,512,000
Jun 01, 202119.7520.1919.1419.8919.892,536,000
May 28, 202120.0020.1919.4519.5119.512,271,400
May 27, 202118.8119.9518.6319.8819.884,148,200
May 26, 202117.9218.7817.7218.7118.712,211,400
May 25, 202118.5018.8117.9218.0018.001,476,300
May 24, 202118.2718.6317.7618.4418.441,375,200
May 21, 202117.7618.4417.6418.1218.122,245,100
May 20, 202117.4317.6616.9317.4617.462,134,500
May 19, 202117.2817.5016.9617.4317.431,968,000
May 18, 202117.2418.1817.0217.9117.912,021,000
May 17, 202117.5017.6116.7617.1917.191,449,100
May 14, 202116.9717.7316.8717.7317.731,387,300
May 13, 202116.5617.4616.3216.7016.702,534,400
May 12, 202117.2517.4016.3316.4016.403,372,600
May 11, 202116.8017.7516.6717.6017.602,401,600
May 10, 202118.1718.3717.6517.6617.662,134,100
May 07, 202117.3918.2617.2518.1518.152,091,000
May 06, 202118.1518.2116.7617.2417.244,033,900
May 05, 202118.3719.0017.9518.6718.672,400,300
May 04, 202117.9418.2816.8018.0818.082,303,700
May 03, 202118.1618.2817.4417.7217.721,890,000
Apr 30, 202117.8618.5917.7918.0218.021,541,700
Apr 29, 202118.9619.1317.7518.1518.151,466,200
Apr 28, 202118.5418.9818.2618.8318.831,136,800
Apr 27, 202119.1119.1518.6018.7118.711,404,500
Apr 26, 202118.3419.1918.3419.0019.002,719,500
Apr 23, 202117.9218.5217.8118.1918.192,017,100
Apr 22, 202117.4818.2017.0717.8617.863,974,800
Apr 21, 202116.1317.1916.0617.1817.181,766,400
Apr 20, 202117.3717.4815.9816.4016.403,069,200
Apr 19, 202117.0617.9516.8917.5917.594,291,300
Apr 16, 202116.4016.8216.2616.6016.601,876,500
Apr 15, 202117.5217.5615.8716.4316.433,007,200
Apr 14, 202116.8117.6316.6717.3617.361,808,100
Apr 13, 202116.9617.1416.2316.7916.791,514,200
Apr 12, 202116.9117.0816.6116.7516.751,185,200
Apr 09, 202117.0417.2316.6317.0517.051,311,900
Apr 08, 202116.9517.3916.7917.1817.181,359,200
Apr 07, 202117.8318.1416.8116.8716.872,182,200
Apr 06, 202117.5018.2317.3718.0418.042,494,300
Apr 05, 202119.3419.3917.4517.4617.462,809,000
Apr 01, 202117.9319.0517.7018.8118.813,630,200
Mar 31, 202117.1817.8016.9517.3217.323,287,400
Mar 30, 202116.4317.0415.8116.9116.913,400,800
Mar 29, 202116.8017.4915.7315.7515.752,189,100
Mar 26, 202117.0017.4616.3817.0617.061,731,500
Mar 25, 202116.0716.8615.4816.7816.782,554,100
Mar 24, 202117.8017.8516.3616.4016.402,555,400
Mar 23, 202117.8418.0617.3217.5717.572,658,900
Mar 22, 202118.1218.3817.6418.1118.111,804,300
Mar 19, 202117.8618.1117.2518.0518.053,526,000
Mar 18, 202118.8419.0017.4817.5017.503,629,800
Mar 17, 202117.7019.0717.5218.9218.921,809,400
Mar 16, 202118.8018.8417.8618.1718.172,128,100
Mar 15, 202119.1419.5418.5418.6918.692,182,900
Mar 12, 202118.6019.5218.4819.3719.372,897,700
Mar 11, 202118.9019.2118.4519.1719.172,833,100
Mar 10, 202117.4718.6817.2018.1818.183,277,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...