L Brands (LB)
61.51
-3.89 (-5.95%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 64.57 | 65.60 | 62.88 | 65.50 | 509,217 | 65.50 |
| 3/04/2025 | 62.15 | 66.67 | 61.53 | 65.23 | 607,591 | 65.23 |
| 3/03/2025 | 69.37 | 69.99 | 62.48 | 63.97 | 696,395 | 63.97 |
| 2/28/2025 | 64.15 | 69.82 | 63.07 | 69.18 | 706,888 | 69.18 |
| 2/27/2025 | 65.78 | 66.33 | 63.07 | 64.89 | 304,047 | 64.89 |
| 2/26/2025 | 62.81 | 64.96 | 62.25 | 64.74 | 487,460 | 64.74 |
| 2/25/2025 | 64.73 | 64.74 | 58.77 | 61.37 | 725,754 | 61.37 |
| 2/24/2025 | 66.15 | 66.63 | 62.03 | 65.37 | 512,491 | 65.37 |
| 2/21/2025 | 72.74 | 73.25 | 65.21 | 65.21 | 588,520 | 65.21 |
| 2/20/2025 | 71.60 | 73.03 | 69.64 | 72.40 | 547,237 | 72.40 |
| 2/19/2025 | 71.59 | 76.22 | 70.49 | 73.29 | 843,031 | 73.29 |
| 2/18/2025 | 71.00 | 72.50 | 70.00 | 72.40 | 335,491 | 72.40 |
| 2/14/2025 | 70.00 | 71.11 | 68.57 | 70.00 | 347,608 | 70.00 |
| 2/13/2025 | 70.02 | 70.13 | 67.28 | 69.49 | 348,016 | 69.49 |
| 2/12/2025 | 69.31 | 70.69 | 68.15 | 69.90 | 392,996 | 69.90 |
| 2/11/2025 | 72.07 | 73.44 | 70.33 | 71.18 | 422,587 | 71.18 |
| 2/10/2025 | 66.10 | 73.66 | 65.86 | 73.45 | 854,331 | 73.45 |
| 2/07/2025 | 67.01 | 68.22 | 64.53 | 65.42 | 333,721 | 65.42 |
| 2/06/2025 | 69.21 | 70.00 | 64.45 | 66.67 | 556,322 | 66.67 |
| 2/05/2025 | 65.40 | 70.72 | 64.52 | 69.73 | 1,078,133 | 69.73 |
| 2/04/2025 | 64.67 | 66.89 | 63.00 | 65.11 | 736,706 | 65.11 |
| 2/03/2025 | 62.68 | 67.09 | 60.60 | 64.99 | 1,010,865 | 64.99 |
| 1/31/2025 | 66.00 | 67.73 | 64.00 | 64.87 | 790,188 | 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 | 55.16 | 413,076 | 55.16 |
| 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 |