LTHM - Livent Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20197.127.166.957.047.041,032,008
Oct 22, 20197.107.136.887.107.101,465,300
Oct 21, 20197.007.176.877.057.051,791,100
Oct 18, 20196.987.026.806.936.93751,900
Oct 17, 20196.957.046.876.966.961,314,900
Oct 16, 20196.907.066.816.886.881,487,200
Oct 15, 20196.967.026.826.906.901,062,100
Oct 14, 20196.857.006.786.956.95769,000
Oct 11, 20196.717.086.686.946.941,884,200
Oct 10, 20196.516.696.486.586.58999,500
Oct 09, 20196.566.686.266.456.451,389,800
Oct 08, 20196.716.786.536.576.571,809,600
Oct 07, 20196.616.926.526.836.831,266,200
Oct 04, 20196.947.056.526.606.602,380,900
Oct 03, 20196.747.036.586.976.971,719,400
Oct 02, 20196.526.846.426.836.831,664,400
Oct 01, 20196.737.026.496.656.651,391,700
Sep 30, 20196.646.796.406.696.691,458,300
Sep 27, 20196.586.756.526.626.621,153,000
Sep 26, 20196.946.986.486.586.581,085,500
Sep 25, 20196.797.016.756.956.95971,800
Sep 24, 20197.287.286.576.786.782,048,600
Sep 23, 20197.177.407.107.297.291,853,600
Sep 20, 20197.277.447.187.287.282,244,900
Sep 19, 20197.157.287.057.237.23842,900
Sep 18, 20197.357.366.977.127.121,779,500
Sep 17, 20197.547.627.257.367.361,570,800
Sep 16, 20197.998.017.587.597.593,514,200
Sep 13, 20197.517.827.387.667.662,221,500
Sep 12, 20197.067.557.067.407.403,352,600
Sep 11, 20197.177.256.857.047.042,514,400
Sep 10, 20196.756.976.676.846.842,144,100
Sep 09, 20196.426.806.406.776.771,990,200
Sep 06, 20196.326.566.206.366.361,469,400
Sep 05, 20196.246.556.206.276.271,520,700
Sep 04, 20196.076.155.836.106.101,562,700
Sep 03, 20196.116.135.845.975.971,135,000
Aug 30, 20195.996.285.966.156.151,016,200
Aug 29, 20196.046.135.905.965.961,121,800
Aug 28, 20195.756.075.645.965.961,001,200
Aug 27, 20196.186.195.585.705.702,547,200
Aug 26, 20196.136.216.006.106.101,012,000
Aug 23, 20196.356.375.926.076.071,343,400
Aug 22, 20196.486.526.096.356.351,830,600
Aug 21, 20196.856.856.616.756.751,507,100
Aug 20, 20196.736.876.616.806.801,267,400
Aug 19, 20196.646.856.616.786.781,270,500
Aug 16, 20196.626.646.366.576.572,202,600
Aug 15, 20196.376.606.136.556.551,649,700
Aug 14, 20196.496.496.206.346.342,154,900
Aug 13, 20196.676.846.476.516.512,531,000
Aug 12, 20197.057.066.256.776.773,386,200
Aug 09, 20197.537.837.367.587.582,976,600
Aug 08, 20196.967.936.887.577.577,492,700
Aug 07, 20195.736.845.706.766.768,162,000
Aug 06, 20195.836.035.495.645.643,204,900
Aug 05, 20195.796.035.735.775.772,639,800
Aug 02, 20196.176.175.835.975.972,151,900
Aug 01, 20196.476.726.186.226.222,058,600
Jul 31, 20196.616.776.406.446.443,878,900
Jul 30, 20196.396.656.246.626.624,679,400
Jul 29, 20196.686.756.296.376.372,154,500
Jul 26, 20196.686.776.486.706.701,545,400
Jul 25, 20196.896.996.426.676.672,521,600
Jul 24, 20196.807.006.806.896.891,631,800
Jul 23, 20196.957.086.836.856.851,277,300
Jul 22, 20197.007.086.896.936.93717,400
Jul 19, 20196.887.096.876.996.99969,300
Jul 18, 20196.986.996.806.896.89792,700
Jul 17, 20197.097.166.926.976.971,802,600
Jul 16, 20197.177.256.987.107.101,927,300
Jul 15, 20197.007.166.887.147.141,182,800
Jul 12, 20196.947.076.877.017.011,423,800
Jul 11, 20196.816.936.746.896.89888,100
Jul 10, 20196.866.966.726.796.79890,500
Jul 09, 20196.896.976.596.816.811,559,400
Jul 08, 20197.227.256.876.926.921,289,100
Jul 05, 20197.217.256.977.227.221,136,000
Jul 03, 20197.087.276.927.257.25953,800
Jul 02, 20197.037.297.017.147.142,036,300
Jul 01, 20197.017.186.906.956.951,376,900
Jun 28, 20197.067.116.816.926.923,800,300
Jun 27, 20196.907.196.847.057.052,659,600
Jun 26, 20196.896.976.776.906.901,134,100
Jun 25, 20196.846.916.656.886.881,644,700
Jun 24, 20196.987.016.626.806.801,244,800
Jun 21, 20196.857.066.776.976.973,417,000
Jun 20, 20197.207.206.786.836.831,618,300
Jun 19, 20197.017.296.977.097.091,648,400
Jun 18, 20197.167.347.007.017.011,770,600
Jun 17, 20196.727.476.717.127.122,735,900
Jun 14, 20197.187.256.666.676.671,308,500
Jun 13, 20196.877.276.847.257.251,115,600
Jun 12, 20197.217.286.766.796.791,637,800
Jun 11, 20196.957.296.847.267.262,660,100
Jun 10, 20196.797.146.696.836.831,562,100
Jun 07, 20196.566.776.426.696.691,595,000
Jun 06, 20196.696.776.416.576.571,475,100
Jun 05, 20197.007.086.636.686.681,498,200
Jun 04, 20196.756.996.636.946.941,883,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...