Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	33.46	32.5	33.46	33.2	75000.0	33.2
2021-02-12	33.37	32.65	33.0	32.82	72400.0	32.82
2021-02-11	33.84	32.5	33.26	33.38	81200.0	33.38
2021-02-10	33.87	32.82	33.63	33.43	59500.0	33.43
2021-02-09	33.86	32.44	33.3	33.61	63100.0	33.61
2021-02-08	33.3	32.41	32.83	33.24	69400.0	33.24
2021-02-05	33.11	31.91	33.0	32.65	69600.0	32.65
2021-02-04	32.53	31.48	31.81	32.37	61600.0	32.37
2021-02-03	32.23	30.34	31.33	32.0	74900.0	32.0
2021-02-02	31.78	30.16	31.19	31.41	56100.0	31.41
2021-02-01	30.99	29.41	30.53	30.58	51400.0	30.58
2021-01-29	31.15	29.59	30.71	30.1	72800.0	30.1
2021-01-28	30.99	29.3	29.74	30.62	107500.0	30.62
2021-01-27	29.96	28.03	29.77	29.08	166000.0	29.08
2021-01-26	32.13	30.52	31.95	30.68	63400.0	30.68
2021-01-25	33.35	31.07	33.35	31.88	72400.0	31.88
2021-01-22	33.56	32.23	32.23	33.47	64700.0	33.47
2021-01-21	33.38	32.13	32.6	32.86	71300.0	32.86
2021-01-20	32.83	31.83	32.83	32.42	61900.0	32.42
2021-01-19	32.96	31.85	32.72	32.52	74700.0	32.52
2021-01-15	33.12	31.91	32.66	32.26	56600.0	32.26
2021-01-14	34.22	32.42	32.7	33.59	68700.0	33.59
2021-01-13	33.9	32.38	33.9	32.41	81100.0	32.41
2021-01-12	34.39	32.13	32.93	33.99	86400.0	33.99
2021-01-11	33.1	31.59	32.16	32.89	82700.0	32.89
2021-01-08	33.77	32.25	33.77	32.69	61900.0	32.69
2021-01-07	33.63	32.56	33.45	33.38	71900.0	33.38
2021-01-06	34.57	31.27	31.3	33.45	150200.0	33.45
2021-01-05	31.39	29.43	29.43	30.55	122000.0	30.55
2021-01-04	30.62	29.01	30.08	29.48	169100.0	29.48
2020-12-31	30.51	29.81	30.14	30.03	133500.0	30.03
2020-12-30	30.44	29.69	29.82	30.26	104800.0	30.26
2020-12-29	29.99	29.38	29.95	29.72	102300.0	29.72
2020-12-28	30.82	29.73	30.51	29.98	141600.0	29.98
2020-12-24	30.42	29.69	30.42	29.93	46000.0	29.93
2020-12-23	30.61	29.76	30.6	30.18	92700.0	30.18
2020-12-22	30.38	29.54	29.95	30.13	96200.0	30.13
2020-12-21	30.75	29.21	30.2	29.92	272000.0	29.92
2020-12-18	32.04	30.9	31.82	31.36	605900.0	31.36
2020-12-17	32.0	30.5	31.93	31.65	126000.0	31.65
2020-12-16	33.47	31.13	33.12	31.67	175100.0	31.67
2020-12-15	35.13	30.83	30.83	33.0	548600.0	33.0
2020-12-14	30.42	29.31	30.42	29.47	307500.0	29.47
2020-12-11	30.38	29.57	29.91	30.05	73600.0	30.05
2020-12-10	30.52	29.48	30.22	30.15	140400.0	30.15
2020-12-09	32.0	29.73	29.95	30.32	124200.0	30.32
2020-12-08	29.94	29.38	29.53	29.75	180800.0	29.75
2020-12-07	29.95	28.79	29.67	29.82	85200.0	29.82
2020-12-04	29.95	28.51	29.15	29.87	58700.0	29.87
2020-12-03	29.55	27.94	28.8	28.68	81900.0	28.68
2020-12-02	29.34	27.82	28.41	28.72	112400.0	28.72
2020-12-01	28.81	27.36	28.29	28.43	128300.0	28.43
2020-11-30	28.41	26.98	28.2	27.4	150100.0	27.4
2020-11-27	28.18	27.67	27.87	28.06	44500.0	28.06
2020-11-25	28.75	27.01	27.7	27.87	126100.0	27.87
2020-11-24	27.77	25.44	26.0	27.57	153800.0	27.57
2020-11-23	25.79	24.68	25.27	25.41	80500.0	25.41
2020-11-20	25.1	23.67	24.36	24.98	70900.0	24.98
2020-11-19	24.83	23.44	23.95	24.7	85700.0	24.7
2020-11-18	24.84	24.13	24.32	24.13	82000.0	24.13
2020-11-17	24.48	23.27	23.9	24.28	76600.0	24.28
2020-11-16	24.35	23.17	23.84	24.17	86200.0	24.17
2020-11-13	23.91	22.07	22.94	22.98	58000.0	22.98
2020-11-12	23.41	22.32	23.09	22.95	89000.0	22.95
2020-11-11	24.07	22.12	23.05	23.59	170500.0	23.59
2020-11-10	23.58	20.67	20.8	22.98	137500.0	22.98
2020-11-09	21.35	20.05	20.97	20.24	102600.0	20.24
2020-11-06	19.99	19.1	19.99	19.15	68300.0	19.15
2020-11-05	20.34	19.1	19.38	19.95	71900.0	19.95
2020-11-04	19.91	18.89	19.91	19.2	70700.0	19.2
2020-11-03	20.65	19.32	20.0	20.53	72600.0	20.53
2020-11-02	20.4	19.28	20.09	19.5	53800.0	19.5
2020-10-30	20.83	19.35	20.61	19.79	94400.0	19.79
2020-10-29	20.65	19.45	20.17	20.64	140700.0	20.64
2020-10-28	20.59	17.38	17.65	19.8	370200.0	19.8
2020-10-27	18.4	17.67	18.32	17.81	99000.0	17.81
2020-10-26	18.46	17.68	18.44	18.43	71600.0	18.43
2020-10-23	18.96	18.5	18.94	18.69	80700.0	18.69
2020-10-22	18.87	18.48	18.65	18.8	54900.0	18.8
2020-10-21	18.96	18.26	18.41	18.45	60300.0	18.45
2020-10-20	18.62	17.92	18.12	18.32	77800.0	18.32
2020-10-19	18.55	17.73	18.5	17.75	59300.0	17.75
2020-10-16	18.99	18.07	18.22	18.43	55300.0	18.43
2020-10-15	18.26	17.54	17.79	18.15	50100.0	18.15
2020-10-14	18.61	17.92	18.39	18.21	40800.0	18.21
2020-10-13	18.89	18.0	18.06	18.28	47600.0	18.28
2020-10-12	18.89	17.84	18.89	18.3	94000.0	18.3
2020-10-09	19.27	18.8	19.13	18.9	61600.0	18.9
2020-10-08	19.17	18.38	18.89	18.96	70400.0	18.96
2020-10-07	19.28	18.21	18.65	18.6	98200.0	18.6
2020-10-06	19.61	18.02	19.36	18.26	117500.0	18.26
2020-10-05	19.01	17.67	17.67	18.96	81400.0	18.96
2020-10-02	17.75	16.75	16.75	17.44	123500.0	17.44
2020-10-01	16.92	16.1	16.58	16.88	72100.0	16.88
2020-09-30	17.42	16.2	16.97	16.54	158200.0	16.54
2020-09-29	17.8	16.6	17.8	16.91	80000.0	16.91
2020-09-28	17.98	17.35	17.35	17.62	218700.0	17.62
2020-09-25	17.06	16.42	16.42	16.93	70100.0	16.93
2020-09-24	16.81	15.88	16.37	16.62	83900.0	16.62
2020-09-23	17.26	16.12	16.99	16.31	108000.0	16.31
2020-09-22	17.31	16.25	16.25	17.0	104100.0	17.0
2020-09-21	17.17	15.73	17.17	16.25	114400.0	16.25
2020-09-18	17.68	16.91	17.05	17.66	339300.0	17.66
2020-09-17	17.13	16.71	17.13	16.87	83400.0	16.87
2020-09-16	17.6	16.85	17.04	17.4	73600.0	17.4
2020-09-15	17.8	16.8	17.66	16.98	70100.0	16.98
2020-09-14	18.06	17.06	17.65	17.48	77800.0	17.48
2020-09-11	17.97	17.38	17.96	17.43	76200.0	17.43
2020-09-10	18.85	17.8	18.83	17.88	84800.0	17.88
2020-09-09	19.0	17.92	18.09	18.69	105000.0	18.69
2020-09-08	18.67	17.63	18.67	17.86	108900.0	17.86
2020-09-04	19.3	18.07	19.23	18.84	69800.0	18.84
2020-09-03	19.38	18.54	19.25	18.76	72100.0	18.76
2020-09-02	19.46	18.84	19.28	19.36	79600.0	19.36
2020-09-01	19.29	18.42	18.55	19.26	61400.0	19.26
2020-08-31	19.14	18.47	19.11	18.78	150200.0	18.78
2020-08-28	19.13	18.67	18.9	19.11	76800.0	19.11
2020-08-27	19.18	18.42	18.97	18.77	71900.0	18.77
2020-08-26	19.33	18.64	19.02	18.81	66900.0	18.81
2020-08-25	20.74	19.06	20.45	19.14	88900.0	19.14
2020-08-24	20.24	18.73	19.23	20.23	143500.0	20.23
2020-08-21	19.27	18.27	18.89	18.93	176400.0	18.93
2020-08-20	19.7	18.9	19.15	19.12	95300.0	19.12
2020-08-19	20.0	19.09	19.15	19.52	95000.0	19.52
2020-08-18	19.75	19.01	19.66	19.08	75300.0	19.08
2020-08-17	20.02	19.25	20.02	19.71	86000.0	19.71
2020-08-14	20.31	19.64	19.92	20.17	53600.0	20.17
2020-08-13	20.64	19.96	19.97	20.09	76600.0	20.09
2020-08-12	21.79	19.95	21.75	20.27	135300.0	20.27
2020-08-11	22.27	21.31	21.45	21.59	236400.0	21.59
2020-08-10	21.38	20.49	20.67	21.23	171100.0	21.23
2020-08-07	20.96	19.92	20.14	20.89	120100.0	20.89
2020-08-06	20.6	19.54	20.43	20.37	181800.0	20.37
2020-08-05	20.73	19.36	19.63	20.66	387100.0	20.66
2020-08-04	19.31	17.39	17.41	19.11	244800.0	19.11
2020-08-03	17.3	16.06	16.37	17.19	173500.0	17.19
2020-07-31	16.65	15.53	16.65	16.2	226700.0	16.2
2020-07-30	17.24	15.74	17.24	16.73	251000.0	16.73
2020-07-29	18.78	15.81	16.0	17.6	337800.0	17.6
2020-07-28	17.57	16.69	16.69	16.94	219700.0	16.94
2020-07-27	16.96	15.61	15.98	16.9	157400.0	16.9
2020-07-24	16.26	15.65	16.06	15.86	140300.0	15.86
2020-07-23	16.48	15.74	16.48	16.27	124300.0	16.27
2020-07-22	16.46	15.85	16.1	16.39	83500.0	16.39
2020-07-21	16.43	15.65	15.65	16.25	178600.0	16.25
2020-07-20	15.64	14.75	15.32	15.33	157100.0	15.33
2020-07-17	15.84	15.08	15.68	15.51	142700.0	15.51
2020-07-16	15.98	15.31	15.55	15.68	112600.0	15.68
2020-07-15	15.78	14.52	14.59	15.66	191400.0	15.66
2020-07-14	14.22	13.07	13.44	14.2	135700.0	14.2
2020-07-13	14.41	13.31	14.19	13.51	172900.0	13.51
2020-07-10	14.35	13.65	14.14	13.91	287000.0	13.91
2020-07-09	13.6	12.41	13.24	12.49	189700.0	12.49
2020-07-08	13.69	12.87	13.53	13.24	157100.0	13.24
2020-07-07	13.86	13.45	13.66	13.53	136400.0	13.53
2020-07-06	14.01	13.4	13.95	13.91	154000.0	13.91
2020-07-02	14.22	13.21	13.23	13.62	222800.0	13.62
2020-07-01	13.84	12.61	13.47	12.74	184300.0	12.74
2020-06-30	14.6	13.04	13.88	13.56	287100.0	13.56
2020-06-29	13.0	11.79	11.82	12.88	142400.0	12.88
2020-06-26	11.77	11.15	11.54	11.59	289700.0	11.59
2020-06-25	11.97	11.43	11.66	11.77	265000.0	11.77
2020-06-24	12.75	11.85	12.75	11.88	279800.0	11.88
2020-06-23	13.57	12.81	13.57	13.12	163300.0	13.12
2020-06-22	13.41	12.84	13.16	13.21	187100.0	13.21
2020-06-19	13.84	13.11	13.37	13.33	397900.0	13.33
2020-06-18	13.59	12.71	13.25	13.14	281400.0	13.14
2020-06-17	14.58	13.03	14.55	13.51	309400.0	13.51
2020-06-16	15.03	14.17	14.79	14.66	260700.0	14.66
2020-06-15	14.64	13.1	13.31	13.82	321100.0	13.82
2020-06-12	15.06	13.52	14.29	14.06	225800.0	14.06
2020-06-11	15.86	13.59	15.72	13.6	331400.0	13.6
2020-06-10	17.15	16.15	17.03	16.24	260700.0	16.24
2020-06-09	17.53	16.86	17.07	17.18	193200.0	17.18
2020-06-08	17.73	17.09	17.24	17.67	202300.0	17.67
2020-06-05	17.34	15.99	16.45	17.07	285100.0	17.07
2020-06-04	15.63	13.44	13.44	15.43	384400.0	15.43
2020-06-03	13.77	12.85	12.85	13.67	211700.0	13.67
2020-06-02	12.9	11.5	11.9	12.55	331500.0	12.55
2020-06-01	12.53	10.99	11.04	11.6	353000.0	11.6
2020-05-29	12.04	10.79	11.67	10.82	427400.0	10.82
2020-05-28	12.62	11.94	12.62	11.98	149300.0	11.98
2020-05-27	12.95	11.96	12.59	12.45	198600.0	12.45
2020-05-26	12.39	11.41	11.46	12.26	290000.0	12.26
2020-05-22	11.24	10.77	11.18	11.07	123500.0	11.07
2020-05-21	11.56	11.02	11.21	11.11	146300.0	11.11
2020-05-20	11.78	10.99	11.0	11.4	173800.0	11.4
2020-05-19	11.47	10.86	11.47	10.92	213300.0	10.92
2020-05-18	11.98	10.36	10.53	11.59	350800.0	11.59
2020-05-15	10.13	9.46	10.13	9.79	227500.0	9.79
2020-05-14	9.95	9.0	9.26	9.81	207200.0	9.81
2020-05-13	11.65	9.31	11.65	9.42	272500.0	9.42
2020-05-12	14.1	11.59	11.88	11.65	539500.0	11.65
2020-05-11	11.29	10.07	10.53	10.85	254800.0	10.85
2020-05-08	10.72	10.08	10.08	10.72	131400.0	10.72
2020-05-07	10.25	9.83	10.1	9.89	133900.0	9.89
2020-05-06	10.98	9.93	10.81	10.0	169800.0	10.0
2020-05-05	11.78	10.67	11.16	10.77	228100.0	10.77
2020-05-04	11.47	10.9	11.16	11.09	165900.0	11.09
2020-05-01	11.75	10.84	10.84	11.42	175200.0	11.42
2020-04-30	11.42	10.8	11.03	11.2	167500.0	11.2
2020-04-29	11.61	10.05	10.07	11.35	308700.0	11.35
2020-04-28	10.1	9.56	9.63	9.59	191600.0	9.59
2020-04-27	9.6	8.73	8.85	9.28	246500.0	9.28
2020-04-24	8.79	8.47	8.59	8.69	110000.0	8.69
2020-04-23	8.97	7.99	8.04	8.48	571500.0	8.48
2020-04-22	8.52	7.92	8.38	8.0	369900.0	8.0
2020-04-21	8.14	7.59	7.71	8.05	213200.0	8.05
2020-04-20	8.47	7.93	8.47	8.02	149400.0	8.02
2020-04-17	8.83	8.53	8.53	8.78	143900.0	8.78
2020-04-16	8.4	7.99	8.33	8.19	170200.0	8.19
2020-04-15	8.65	8.1	8.29	8.47	185900.0	8.47
2020-04-14	8.93	8.38	8.44	8.7	169100.0	8.7
2020-04-13	8.49	7.77	8.35	8.01	161700.0	8.01
2020-04-09	8.42	7.5	7.59	8.36	165200.0	8.36
2020-04-08	7.55	6.93	7.06	7.25	183900.0	7.25
2020-04-07	7.71	6.67	7.2	6.88	213500.0	6.88
2020-04-06	7.34	6.51	6.52	6.92	191300.0	6.92
2020-04-03	6.49	5.94	6.21	6.17	166500.0	6.17
2020-04-02	6.42	5.67	5.67	6.29	105600.0	6.29
2020-04-01	6.34	5.74	6.09	5.84	178800.0	5.84
2020-03-31	6.7	6.1	6.1	6.46	139200.0	6.46
2020-03-30	6.95	6.2	6.68	6.62	124100.0	6.62
2020-03-27	7.0	6.45	7.0	6.7	176700.0	6.7
2020-03-26	7.47	6.26	6.51	7.37	214300.0	7.37
2020-03-25	7.05	6.1	6.71	6.45	228400.0	6.45
2020-03-24	6.94	5.81	5.85	6.73	187000.0	6.73
2020-03-23	5.59	4.79	5.11	5.47	331400.0	5.47
2020-03-20	6.57	5.06	6.09	5.09	426900.0	5.09
2020-03-19	7.03	5.96	6.84	6.07	376200.0	6.07
2020-03-18	8.99	6.73	8.61	6.79	222700.0	6.79
2020-03-17	9.85	8.22	8.93	9.22	235300.0	9.22
2020-03-16	9.67	7.97	8.16	8.84	144900.0	8.84
2020-03-13	9.42	8.25	9.42	9.17	260200.0	9.17
2020-03-12	10.0	8.67	8.85	8.99	173400.0	8.99
2020-03-11	9.84	9.2	9.52	9.4	136500.0	9.4
2020-03-10	10.29	9.67	10.25	9.79	187100.0	9.79
2020-03-09	9.93	9.31	9.82	9.43	150900.0	9.43
2020-03-06	11.21	10.09	10.35	10.37	197300.0	10.37
2020-03-05	10.73	9.87	10.42	10.68	192400.0	10.68
2020-03-04	11.1	10.28	10.29	10.75	228600.0	10.75
2020-03-03	10.94	9.54	10.82	10.0	429000.0	10.0
2020-03-02	12.03	10.8	11.89	10.87	309400.0	10.87
2020-02-28	13.25	11.75	12.23	11.91	332500.0	11.91
2020-02-27	13.29	12.28	12.47	12.48	381200.0	12.48
2020-02-26	18.48	12.27	18.27	12.82	727900.0	12.82
2020-02-25	21.0	19.25	21.0	19.46	125100.0	19.46
2020-02-24	21.03	19.97	20.81	20.94	107900.0	20.94
2020-02-21	21.98	21.28	21.98	21.79	53100.0	21.79
2020-02-20	22.07	21.23	21.5	21.99	63000.0	21.99
2020-02-19	21.77	21.18	21.32	21.57	82500.0	21.57
2020-02-18	21.67	21.08	21.67	21.24	33500.0	21.24

名前	Lydall Inc. Common Stock
ティッカー	LDL
国	United States
上場年	nan
セクター	Capital Goods

Lydall Inc. Common Stockのデータ

Lydall Inc. Common Stockの基本情報

Lydall Inc. Common Stockの過去1年の値動き