Advertisement
Advertisement
U.S. markets close in 5 hours 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Livent Corporation (LTHM)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
17.00-0.44 (-2.52%)
As of 10:45AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202317.0017.2116.8017.0017.00731,013
Oct 02, 202318.2018.2117.2917.4417.443,294,700
Sep 29, 202318.5118.7718.2818.4118.414,342,400
Sep 28, 202317.2018.2617.2018.1118.113,650,200
Sep 27, 202317.5517.7016.9317.0917.092,971,000
Sep 26, 202317.9017.9817.2817.3417.344,776,500
Sep 25, 202317.5718.1417.5718.1418.144,068,800
Sep 22, 202318.2218.4717.6817.7017.703,764,000
Sep 21, 202317.9218.0017.3117.3417.345,457,900
Sep 20, 202319.4519.4518.2818.3518.354,582,200
Sep 19, 202319.7119.9019.4019.4219.422,734,400
Sep 18, 202320.1220.2019.7620.0120.013,386,200
Sep 15, 202320.1220.4319.8520.1820.185,066,900
Sep 14, 202319.9520.2319.9220.1720.172,564,900
Sep 13, 202319.9520.0219.6319.7119.713,690,300
Sep 12, 202320.3120.5219.9520.0520.053,910,500
Sep 11, 202320.8021.2020.4020.4720.472,627,300
Sep 08, 202320.7920.9420.5020.6320.631,919,100
Sep 07, 202320.3920.9920.1320.9520.952,833,200
Sep 06, 202321.6521.8120.5620.5920.592,527,700
Sep 05, 202321.5521.8721.2821.5821.582,559,600
Sep 01, 202321.6422.0021.6121.6921.691,553,900
Aug 31, 202321.9722.0121.4621.4721.472,055,900
Aug 30, 202321.8422.0921.7021.9521.952,048,200
Aug 29, 202321.3722.0021.3021.8521.852,873,700
Aug 28, 202321.3821.7421.1021.1921.192,351,500
Aug 25, 202321.8122.0221.1621.4521.451,905,300
Aug 24, 202322.0322.1121.7221.7521.752,152,200
Aug 23, 202321.9222.2021.7521.9721.973,084,900
Aug 22, 202322.1822.2621.7521.9821.982,375,700
Aug 21, 202321.4122.0021.3721.8621.862,291,000
Aug 18, 202320.8821.3220.7521.2021.201,885,700
Aug 17, 202321.4021.4721.0921.1921.192,423,500
Aug 16, 202321.4121.7821.2121.2521.252,149,000
Aug 15, 202321.9021.9721.4421.5321.532,679,300
Aug 14, 202322.0722.2721.6222.1622.163,279,100
Aug 11, 202323.0223.2122.5522.5722.572,740,500
Aug 10, 202323.4323.7023.0523.3823.383,452,300
Aug 09, 202322.7923.4422.6023.2723.273,133,400
Aug 08, 202322.3122.8322.1622.8222.824,101,700
Aug 07, 202323.5923.5922.5022.7322.733,751,200
Aug 04, 202322.9524.0822.8323.4223.423,673,400
Aug 03, 202323.9223.9922.8522.9122.915,354,900
Aug 02, 202323.8024.0023.1923.5023.502,705,900
Aug 01, 202324.3524.5424.0324.1724.172,869,200
Jul 31, 202324.4424.9824.3224.6224.622,950,000
Jul 28, 202325.0025.0424.3624.6024.603,297,600
Jul 27, 202325.8025.8624.6524.7824.782,035,400
Jul 26, 202326.1226.3025.2625.6525.653,523,200
Jul 25, 202325.7926.5925.6526.0726.074,082,200
Jul 24, 202326.0026.0024.6824.9524.954,947,000
Jul 21, 202327.1127.1125.8326.5326.535,050,200
Jul 20, 202327.9127.9427.4127.6927.691,979,100
Jul 19, 202328.8528.8527.9327.9727.972,552,200
Jul 18, 202328.7429.1828.5828.8728.872,846,800
Jul 17, 202328.0628.9628.0028.6128.611,807,700
Jul 14, 202328.2528.4227.9428.3228.321,804,800
Jul 13, 202328.6428.7928.0728.3928.391,296,500
Jul 12, 202328.7028.7928.1928.4528.451,626,400
Jul 11, 202328.7028.7827.9228.2728.271,794,600
Jul 10, 202327.3328.3727.2628.3628.362,644,400
Jul 07, 202326.8527.8826.8527.4027.401,530,300
Jul 06, 202327.1027.1526.2826.9426.941,583,500
Jul 05, 202328.1528.1527.5427.6227.622,523,600
Jul 03, 202327.9628.7127.9028.2128.212,066,700
Jun 30, 202326.9427.6426.6127.4327.431,819,900
Jun 29, 202326.4027.1926.3326.8426.842,094,300
Jun 28, 202326.7526.8326.1526.3826.382,476,800
Jun 27, 202326.3127.0226.1526.9826.981,754,100
Jun 26, 202325.8626.5925.6926.2626.261,615,400
Jun 23, 202325.8526.1525.5125.8625.864,000,000
Jun 22, 202326.7326.8026.1926.3026.301,600,300
Jun 21, 202326.9027.2926.8026.8626.861,828,400
Jun 20, 202326.6527.0626.2226.9526.951,825,700
Jun 16, 202327.1427.1626.6126.7826.783,402,500
Jun 15, 202326.3027.0326.2226.9326.932,409,500
Jun 14, 202327.6427.7526.2026.5426.543,354,500
Jun 13, 202326.2827.6326.1127.5627.565,677,900
Jun 12, 202326.1726.2525.5426.1026.101,445,300
Jun 09, 202326.2826.5225.9026.1526.151,683,600
Jun 08, 202325.8726.3225.6326.2426.241,963,100
Jun 07, 202325.6526.3725.5026.1526.153,118,600
Jun 06, 202324.5425.7924.4425.4825.482,546,700
Jun 05, 202324.6524.9924.1624.7424.741,709,600
Jun 02, 202324.3925.1924.2925.0625.063,550,700
Jun 01, 202322.9223.6522.7123.4623.461,775,600
May 31, 202323.2023.3322.6623.0523.052,311,300
May 30, 202323.9624.2923.2523.5523.552,304,100
May 26, 202323.7124.1023.5023.9023.901,725,700
May 25, 202324.3924.3923.0723.6123.612,976,300
May 24, 202324.5024.7524.0424.4724.472,216,800
May 23, 202324.1025.3924.0424.5624.565,934,100
May 22, 202324.9625.0524.2124.2724.273,919,100
May 19, 202325.5025.7024.7124.8924.893,986,500
May 18, 202325.6525.8625.3325.3825.383,561,500
May 17, 202324.9025.5724.8625.3425.343,169,200
May 16, 202325.1925.3124.8024.8924.892,601,600
May 15, 202325.4525.8125.1525.3525.354,587,400
May 12, 202325.6225.7025.4025.5125.514,026,700
May 11, 202325.5026.0025.3825.6225.624,569,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement