Historical Data for Livent Corporation (LTHM)

$ 8.32   0.36 (+4.52%) Volume: 2.9m 6:30 PM EDT 5-Jun-2020
After Hours:  $ 8.27   -0.05 (-0.60%) Volume: 22.41k 7:58 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 8.49 8.61 8.16 8.32 2.9m 0.36 4.52% 8.32 24.3m 16,338
06/04/20 7.50 7.96 7.48 7.96 1.84m 0.42 5.57% 7.96 14.27m 13,522
06/03/20 7.05 7.56 6.97 7.54 2.39m 0.74 10.88% 7.54 17.59m 12,245
06/02/20 6.80 6.89 6.64 6.80 1.56m 0.03 0.44% 6.80 10.55m 7,666
06/01/20 6.75 6.9847 6.75 6.77 1.94m 0.03 0.45% 6.77 13.24m 9,159
05/29/20 6.60 6.875 6.509 6.74 1.36m 0.04 0.60% 6.74 9.2m 6,821
05/28/20 7.16 7.21 6.67 6.70 1.7m -0.36 -5.10% 6.70 11.76m 9,969
05/27/20 6.83 7.06 6.505 7.06 2.81m 0.43 6.49% 7.06 19.17m 15,817
05/26/20 6.25 6.71 6.23 6.63 3.82m 0.50 8.16% 6.63 25.04m 12,029
05/22/20 6.10 6.15 5.92 6.13 1.2m 0.04 0.66% 6.13 7.24m 8,106
05/21/20 5.77 6.21 5.70 6.09 2.02m 0.27 4.64% 6.09 12.27m 10,733
05/20/20 5.89 6.04 5.69 5.82 2.01m 0.06 1.04% 5.82 11.72m 11,879
05/19/20 5.55 5.97 5.395 5.76 1.86m 0.15 2.67% 5.76 10.66m 10,876
05/18/20 5.53 5.74 5.41 5.61 1.65m 0.33 6.25% 5.61 9.17m 11,162
05/15/20 5.47 5.47 5.09 5.28 1.91m 0.15 2.92% 5.28 10.14m 11,750
05/14/20 4.97 5.19 4.71 5.13 2.33m 0.08 1.58% 5.13 11.57m 16,521
05/13/20 5.54 5.55 5.011 5.05 2.48m -0.48 -8.68% 5.05 12.93m 15,752
05/12/20 6.06 6.22 5.46 5.53 3.72m -1.02 -15.57% 5.53 21.53m 20,020
05/11/20 6.56 6.625 6.315 6.55 1.31m -0.19 -2.82% 6.55 8.56m 9,383
05/08/20 6.44 6.80 6.32 6.74 1.11m 0.48 7.67% 6.74 7.37m 8,180
05/07/20 5.94 6.34 5.83 6.26 1.38m 0.44 7.56% 6.26 8.6m 9,924
05/06/20 5.89 6.05 5.715 5.82 842.46k -0.08 -1.36% 5.82 4.9m 6,295
05/05/20 5.87 6.18 5.80 5.90 1.4m 0.15 2.61% 5.90 8.42m 9,702