U.S. markets closed

Livent Corporation (LTHM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.35-0.65 (-3.42%)
At close: 4:00PM EDT
18.43 +0.08 (0.44%)
After hours: 06:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202119.3019.5018.1818.3518.352,998,813
Jun 11, 202118.0819.9717.9919.0019.0014,035,900
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, 202116.9717.7316.8717.7317.731,386,000
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, 202117.3918.2617.2518.1518.152,075,100
May 06, 202118.1518.2116.7617.2417.244,033,900
May 05, 202118.3719.0018.3718.6718.671,748,000
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
Mar 09, 202116.6317.4416.2516.9816.983,302,500
Mar 08, 202116.6417.1516.0616.1016.102,332,400
Mar 05, 202117.4517.5714.7316.7016.704,222,400
Mar 04, 202118.3218.8016.5917.0317.034,711,700
Mar 03, 202119.7620.0618.6818.7318.732,599,500
Mar 02, 202119.5921.3819.5219.5419.543,860,600
Mar 01, 202119.2219.6118.5119.2419.243,012,800
Feb 26, 202119.0519.3718.0718.6218.624,438,600
Feb 25, 202120.3320.7318.5018.7918.793,767,800
Feb 24, 202119.0120.7818.8820.4020.404,083,500
Feb 23, 202119.2619.3716.9218.8618.865,829,500
Feb 22, 202120.2220.9819.3720.3520.354,212,100
Feb 19, 202120.2221.4019.6120.0620.063,726,600
Feb 18, 202121.0521.3520.1020.3620.363,765,600
Feb 17, 202122.6922.7521.1321.8421.842,971,600
Feb 16, 202123.0023.6722.5022.7722.773,161,400
Feb 12, 202121.8423.0021.6222.5022.503,817,600
Feb 11, 202121.0021.9420.3421.8721.873,041,600
Feb 10, 202122.5022.9820.9821.0721.072,522,700
Feb 09, 202121.6222.4621.2622.2122.213,186,300
Feb 08, 202119.9521.9819.8721.8021.803,553,600
Feb 05, 202120.3620.6519.7519.8119.813,707,500
Feb 04, 202119.0820.2418.9619.9919.993,585,900
Feb 03, 202119.2919.4918.8019.0019.003,260,000
Feb 02, 202119.4519.9418.9918.9918.993,583,400
Feb 01, 202119.2119.7618.5719.3819.385,278,500
Jan 29, 202119.3519.5017.9318.2218.224,891,100
Jan 28, 202120.2120.2219.1219.6119.612,759,100
Jan 27, 202119.5920.8818.8120.1820.184,407,000
Jan 26, 202121.9822.0720.4520.4920.493,636,500
Jan 25, 202121.7822.8920.8221.4021.404,166,700
Jan 22, 202121.1821.5420.2921.4821.482,833,700
Jan 21, 202122.5522.8321.1421.5821.588,862,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...