L Brands (LB)
64.87
-0.35 (-0.54%)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 66.00 | 67.73 | 64.00 | 64.87 | 789,617 | 64.87 |
1/30/2025 | 69.62 | 71.48 | 63.02 | 65.22 | 1,393,226 | 65.22 |
1/29/2025 | 63.99 | 69.11 | 63.82 | 68.10 | 1,329,978 | 68.10 |
1/28/2025 | 66.37 | 66.86 | 61.53 | 64.02 | 1,137,794 | 64.02 |
1/27/2025 | 74.25 | 74.25 | 62.80 | 64.19 | 1,977,289 | 64.19 |
1/24/2025 | 80.43 | 82.54 | 75.60 | 77.69 | 373,326 | 77.69 |
1/23/2025 | 79.80 | 82.10 | 78.02 | 80.47 | 282,801 | 80.47 |
1/22/2025 | 83.24 | 84.70 | 79.53 | 80.06 | 655,243 | 80.06 |
1/21/2025 | 77.00 | 82.76 | 74.40 | 82.70 | 1,605,184 | 82.70 |
1/17/2025 | 75.22 | 76.59 | 73.33 | 74.75 | 233,373 | 74.75 |
1/16/2025 | 75.37 | 76.98 | 74.14 | 75.27 | 279,346 | 75.27 |
1/15/2025 | 75.00 | 76.85 | 73.26 | 74.31 | 413,129 | 74.31 |
1/14/2025 | 71.71 | 73.47 | 71.07 | 72.73 | 280,492 | 72.73 |
1/13/2025 | 72.95 | 74.16 | 66.55 | 70.28 | 532,849 | 70.28 |
1/10/2025 | 72.59 | 74.22 | 69.43 | 73.70 | 412,352 | 73.70 |
1/08/2025 | 72.00 | 73.04 | 69.76 | 71.97 | 537,846 | 71.97 |
1/07/2025 | 75.95 | 77.37 | 71.13 | 72.48 | 753,247 | 72.48 |
1/06/2025 | 73.98 | 75.02 | 71.50 | 73.29 | 955,551 | 73.29 |
1/03/2025 | 66.06 | 70.08 | 65.46 | 70.00 | 477,027 | 70.00 |
1/02/2025 | 65.73 | 66.65 | 63.79 | 64.80 | 462,459 | 64.80 |
12/31/2024 | 65.21 | 0.00 | 65.21 | 64.60 | 0 | 64.60 |
12/30/2024 | 63.86 | 65.67 | 62.91 | 65.21 | 516,740 | 65.21 |
12/27/2024 | 63.15 | 64.83 | 61.34 | 64.80 | 297,655 | 64.80 |
12/26/2024 | 60.96 | 64.58 | 60.71 | 63.70 | 464,453 | 63.70 |
12/24/2024 | 58.55 | 61.12 | 57.87 | 60.96 | 127,010 | 60.96 |
12/23/2024 | 59.00 | 59.93 | 56.02 | 58.52 | 401,743 | 58.52 |
12/20/2024 | 55.46 | 59.12 | 55.19 | 58.29 | 581,026 | 58.29 |
12/19/2024 | 53.48 | 55.57 | 52.23 | 54.86 | 461,466 | 54.86 |
12/18/2024 | 56.63 | 60.10 | 53.07 | 53.48 | 662,451 | 53.48 |
12/17/2024 | 58.35 | 58.89 | 56.62 | 57.60 | 508,416 | 57.60 |
12/16/2024 | 60.02 | 60.99 | 58.37 | 59.17 | 295,238 | 59.17 |
12/13/2024 | 60.00 | 61.59 | 58.55 | 60.23 | 353,506 | 60.23 |
12/12/2024 | 62.73 | 64.52 | 60.03 | 60.11 | 347,449 | 60.11 |
12/11/2024 | 63.82 | 63.94 | 60.63 | 62.71 | 401,886 | 62.71 |
12/10/2024 | 61.25 | 63.82 | 60.77 | 63.03 | 556,430 | 63.03 |
12/09/2024 | 64.30 | 65.83 | 61.60 | 62.29 | 462,714 | 62.29 |
12/06/2024 | 68.21 | 69.00 | 63.25 | 64.11 | 677,034 | 64.11 |
12/05/2024 | 69.68 | 71.27 | 68.52 | 68.65 | 479,324 | 68.65 |
12/04/2024 | 75.70 | 77.70 | 70.19 | 70.52 | 544,113 | 70.42 |
12/03/2024 | 71.54 | 76.52 | 71.22 | 74.84 | 329,418 | 74.73 |
12/02/2024 | 76.76 | 77.42 | 69.57 | 72.81 | 946,576 | 72.71 |
11/29/2024 | 80.00 | 80.82 | 75.18 | 76.00 | 394,075 | 75.89 |
11/27/2024 | 77.90 | 80.50 | 76.69 | 79.12 | 325,614 | 79.01 |
11/26/2024 | 74.15 | 80.50 | 74.12 | 75.87 | 461,571 | 75.76 |
11/25/2024 | 78.97 | 79.99 | 73.25 | 73.51 | 1,235,535 | 73.41 |
11/22/2024 | 68.92 | 77.46 | 67.88 | 77.46 | 815,625 | 77.35 |
11/21/2024 | 66.50 | 68.57 | 65.78 | 67.45 | 449,364 | 67.35 |
11/20/2024 | 63.60 | 66.20 | 61.54 | 66.09 | 825,726 | 66.00 |
11/19/2024 | 65.24 | 66.28 | 57.90 | 63.60 | 1,770,213 | 63.51 |
11/18/2024 | 68.12 | 71.19 | 65.82 | 66.70 | 250,031 | 66.61 |
11/15/2024 | 66.90 | 71.77 | 62.00 | 68.87 | 440,430 | 68.77 |
11/14/2024 | 70.25 | 72.78 | 63.20 | 65.59 | 363,384 | 65.50 |
11/13/2024 | 71.67 | 73.06 | 68.75 | 70.61 | 270,150 | 70.51 |
11/12/2024 | 66.50 | 71.08 | 62.01 | 70.05 | 447,048 | 69.95 |
11/11/2024 | 78.00 | 78.41 | 64.57 | 67.18 | 870,724 | 67.08 |
11/08/2024 | 71.86 | 75.50 | 69.82 | 75.50 | 375,941 | 75.39 |
11/07/2024 | 65.80 | 71.60 | 64.39 | 68.66 | 748,113 | 68.56 |
11/06/2024 | 63.41 | 64.08 | 59.15 | 61.54 | 310,051 | 61.45 |
11/05/2024 | 56.62 | 61.60 | 56.61 | 60.56 | 480,472 | 60.47 |
11/04/2024 | 56.55 | 60.00 | 55.67 | 56.19 | 534,965 | 56.11 |
11/01/2024 | 56.51 | 57.68 | 55.30 | 56.29 | 231,094 | 56.21 |