LTHM - Livent Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20196.896.936.776.916.91578,587
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
Jun 03, 20196.356.966.356.656.653,180,400
May 31, 20196.256.446.226.326.321,624,800
May 30, 20196.406.596.366.396.391,552,300
May 29, 20196.546.626.346.446.442,270,800
May 28, 20196.926.986.536.626.622,315,400
May 24, 20196.977.096.726.906.902,834,200
May 23, 20196.846.936.676.906.902,428,900
May 22, 20197.307.386.866.976.972,682,000
May 21, 20197.297.447.187.267.262,211,700
May 20, 20197.327.367.067.197.192,122,800
May 17, 20197.667.717.317.367.362,858,500
May 16, 20197.657.987.637.777.772,411,700
May 15, 20197.647.937.567.797.792,466,100
May 14, 20197.677.807.567.707.702,962,700
May 13, 20197.868.067.577.617.613,931,100
May 10, 20198.228.297.928.068.065,227,100
May 09, 20198.748.798.308.418.414,220,900
May 08, 20199.139.207.859.039.0315,026,000
May 07, 201910.8011.0710.6410.7310.731,530,900
May 06, 201911.0011.1710.7410.9810.981,342,200
May 03, 201910.9511.4110.9111.2911.291,839,400
May 02, 201910.6510.8710.5610.8310.831,072,600
May 01, 201910.8311.0510.5910.6210.621,862,500
Apr 30, 201910.8811.0110.7410.7810.781,600,800
Apr 29, 201910.9111.0510.7510.8510.851,763,100
Apr 26, 201910.4011.0110.4010.8610.862,252,800
Apr 25, 201910.7510.7910.3010.4210.423,765,600
Apr 24, 201911.6111.7710.7710.8310.833,149,600
Apr 23, 201912.0612.1311.5611.5911.594,131,200
Apr 22, 201912.0612.2011.8812.1312.13862,500
Apr 18, 201912.0112.1711.9612.0512.051,664,800
Apr 17, 201912.2012.2811.9612.0012.002,510,700
Apr 16, 201912.2312.4512.1512.1612.161,895,600
Apr 15, 201912.0312.3111.9512.2012.201,721,700
Apr 12, 201912.3412.5012.2412.3612.361,499,900
Apr 11, 201912.5012.5912.1912.2312.233,209,500
Apr 10, 201912.5112.6412.4012.5712.571,980,200
Apr 09, 201912.8212.9212.4612.5012.502,651,300
Apr 08, 201912.1012.8912.0912.8012.802,143,200
Apr 05, 201912.1512.2011.9712.0912.091,783,900
Apr 04, 201912.0512.2211.9812.1112.112,182,400
Apr 03, 201912.1012.3011.8812.0212.023,450,300
Apr 02, 201912.3112.4311.9212.0112.012,701,800
Apr 01, 201912.3512.6612.1412.2512.252,442,600
Mar 29, 201912.3512.4312.0912.2812.282,765,900
Mar 28, 201912.3212.5012.0512.2712.271,936,100
Mar 27, 201912.3512.6112.0412.3212.322,408,000
Mar 26, 201912.8113.0912.3212.4012.402,603,900
Mar 25, 201912.8112.9012.3512.7112.712,618,600
Mar 22, 201913.2413.6012.7112.9212.922,076,100
Mar 21, 201912.7213.4212.6213.2913.292,151,500
Mar 20, 201913.0113.2112.6512.6712.673,522,800
Mar 19, 201913.0013.4912.9913.0913.094,633,800
Mar 18, 201912.5912.9212.2312.9112.914,622,700
Mar 15, 201912.1312.6811.9212.5912.595,842,000
Mar 14, 201912.6712.7512.0512.0912.092,566,500
Mar 13, 201912.4812.7512.3812.6612.663,678,100
Mar 12, 201913.1013.1012.4612.5812.583,935,800
Mar 11, 201912.7513.1012.5313.0713.074,875,200
Mar 08, 201911.7912.8111.5512.7712.778,329,500
Mar 07, 201912.8012.9211.8812.1012.1025,268,800
Mar 06, 201913.1813.3812.4013.0513.056,552,000
Mar 05, 201912.1813.6511.8913.2213.227,217,600
Mar 04, 201913.0013.1312.1812.5812.5846,155,400
Mar 01, 201913.0013.3212.8512.9012.902,006,100
Feb 28, 201912.6612.9212.4612.8012.801,905,600
Feb 27, 201913.6613.7412.4812.4812.484,061,800
Feb 26, 201913.8614.1612.7812.9412.942,104,300
Feb 25, 201913.8614.1113.5513.9313.931,286,400
Feb 22, 201913.4413.8013.3713.7213.72695,100
Feb 21, 201913.4213.6612.6113.3913.391,091,200
Feb 20, 201912.6713.3012.6613.2613.26691,700
Feb 19, 201912.7512.8512.1612.6712.671,255,500
Feb 15, 201912.6012.8812.5912.8512.85788,500
Feb 14, 201913.0313.4012.4312.5212.521,265,700
Feb 13, 201912.6013.1312.3913.0913.092,030,500
Feb 12, 201912.4212.7111.5512.5512.553,773,300
Feb 11, 201912.8513.4012.4313.1213.121,467,800
Feb 08, 201912.5412.7212.4012.6712.67614,900
Feb 07, 201912.7212.9012.5112.5512.55837,300
Feb 06, 201912.7013.2512.5712.8412.84765,400
Feb 05, 201912.5612.9412.5312.7212.721,575,300
Feb 04, 201912.6112.7212.4512.5912.59927,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...