LTHM - Livent Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20206.837.066.517.067.062,807,700
May 26, 20206.256.716.236.636.633,823,900
May 22, 20206.106.155.926.136.131,197,200
May 21, 20205.776.215.706.096.092,022,300
May 20, 20205.896.045.695.825.822,013,600
May 19, 20205.555.975.405.765.761,855,900
May 18, 20205.535.745.415.615.611,648,900
May 15, 20205.475.475.095.285.281,912,800
May 14, 20204.975.194.715.135.132,326,700
May 13, 20205.545.555.015.055.052,479,700
May 12, 20206.066.225.465.535.533,717,000
May 11, 20206.566.636.326.556.551,311,000
May 08, 20206.446.806.326.746.741,105,600
May 07, 20205.946.345.836.266.261,383,600
May 06, 20205.896.055.725.825.82842,500
May 05, 20205.876.185.805.905.901,400,700
May 04, 20205.675.805.485.755.75952,800
May 01, 20206.016.085.615.745.741,580,500
Apr 30, 20206.256.475.946.206.201,093,200
Apr 29, 20206.166.486.016.316.312,672,600
Apr 28, 20206.146.235.915.965.962,545,900
Apr 27, 20205.736.005.715.935.932,204,800
Apr 24, 20205.385.765.355.595.592,365,600
Apr 23, 20205.765.975.375.385.382,251,900
Apr 22, 20205.525.755.385.705.701,504,200
Apr 21, 20205.395.515.295.485.48948,900
Apr 20, 20205.355.695.215.585.581,570,100
Apr 17, 20206.056.285.865.945.941,005,000
Apr 16, 20205.875.965.675.845.841,366,000
Apr 15, 20205.896.115.765.865.861,165,100
Apr 14, 20206.236.425.966.186.181,549,700
Apr 13, 20206.096.165.846.096.091,079,400
Apr 09, 20205.776.275.616.156.152,133,300
Apr 08, 20205.295.835.145.705.701,860,800
Apr 07, 20205.435.635.155.225.221,802,900
Apr 06, 20205.205.344.905.165.161,994,000
Apr 03, 20204.584.804.424.734.731,896,800
Apr 02, 20204.875.084.414.604.601,637,300
Apr 01, 20205.095.244.854.884.881,441,600
Mar 31, 20205.255.515.125.255.252,156,100
Mar 30, 20205.375.455.015.235.231,856,600
Mar 27, 20205.605.715.175.305.301,690,000
Mar 26, 20205.426.205.405.855.852,822,700
Mar 25, 20204.805.754.675.405.403,722,200
Mar 24, 20204.585.024.304.784.783,825,900
Mar 23, 20204.844.843.954.194.194,038,900
Mar 20, 20205.565.754.794.954.953,442,400
Mar 19, 20205.775.785.105.495.492,999,800
Mar 18, 20205.706.775.575.775.773,769,300
Mar 17, 20205.586.515.156.196.194,522,200
Mar 16, 20205.565.895.345.465.462,814,300
Mar 13, 20206.536.685.906.366.362,693,900
Mar 12, 20206.806.846.066.126.122,579,500
Mar 11, 20207.697.797.267.477.472,120,700
Mar 10, 20208.208.467.657.907.901,683,200
Mar 09, 20207.828.277.737.907.902,150,500
Mar 06, 20208.258.908.108.618.612,197,800
Mar 05, 20208.779.208.648.878.871,830,200
Mar 04, 20208.879.038.448.978.971,931,000
Mar 03, 20209.269.338.388.748.743,261,700
Mar 02, 20209.019.308.769.179.172,920,300
Feb 28, 20208.709.238.628.938.934,231,400
Feb 27, 20209.339.578.989.109.103,409,800
Feb 26, 20209.589.869.329.739.732,101,200
Feb 25, 20209.8310.209.499.549.544,235,200
Feb 24, 20209.6210.449.329.379.375,206,900
Feb 21, 202010.3110.699.8010.0610.069,601,300
Feb 20, 202011.3612.2911.1311.8611.865,423,100
Feb 19, 202011.3211.5110.9711.4211.425,178,700
Feb 18, 202011.3011.4010.8511.1411.143,340,900
Feb 14, 202011.2012.1211.1311.4911.494,024,300
Feb 13, 202010.4511.2410.3811.1911.193,473,700
Feb 12, 202010.5811.1210.4210.6110.613,053,300
Feb 11, 20209.8910.259.8310.0010.002,366,200
Feb 10, 202010.0010.129.609.859.852,800,800
Feb 07, 202010.3010.489.739.869.863,690,900
Feb 06, 202010.8510.8510.2710.5010.503,920,000
Feb 05, 202010.8711.2910.0511.0611.065,372,600
Feb 04, 20209.8511.639.8211.2011.208,993,400
Feb 03, 20209.509.829.339.529.523,451,800
Jan 31, 20209.149.549.139.419.412,750,800
Jan 30, 20208.949.268.869.259.251,939,700
Jan 29, 20209.099.178.879.019.012,195,300
Jan 28, 20208.949.128.818.998.991,194,400
Jan 27, 20208.838.988.698.818.812,697,900
Jan 24, 20209.319.398.999.119.112,243,700
Jan 23, 20208.759.338.679.229.223,478,700
Jan 22, 20208.818.948.678.808.801,955,600
Jan 21, 20208.608.828.508.808.802,184,800
Jan 17, 20208.938.958.678.898.893,193,600
Jan 16, 20208.858.978.748.848.842,694,000
Jan 15, 20208.448.838.428.758.753,395,300
Jan 14, 20208.108.468.038.408.402,783,600
Jan 13, 20207.818.217.778.018.013,917,100
Jan 10, 20207.707.787.557.707.702,050,500
Jan 09, 20207.807.987.507.697.693,610,200
Jan 08, 20207.557.827.457.697.699,668,400
Jan 07, 20208.398.828.318.678.671,290,700
Jan 06, 20208.168.498.018.428.421,780,500
Jan 03, 20208.478.598.208.258.251,505,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...