Laboratory Corp American Holdings (LH)
256.87
+0.00 (0.00%)
NYSE· Last Trade: Jun 2nd, 6:54 AM EDT
Historical Prices For Laboratory Corp American Holdings (LH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 260.23 | 260.92 | 255.83 | 256.87 | 533,234 | 256.87 |
| 5/29/2026 | 0.03 | 263.73 | 259.51 | 260.06 | 930,451 | 260.06 |
| 5/28/2026 | 258.02 | 264.66 | 255.47 | 262.75 | 714,308 | 262.03 |
| 5/27/2026 | 260.00 | 264.14 | 257.04 | 258.25 | 539,391 | 257.54 |
| 5/26/2026 | 261.15 | 261.15 | 256.46 | 258.45 | 636,434 | 257.74 |
| 5/22/2026 | 256.00 | 260.99 | 254.48 | 259.93 | 543,206 | 259.22 |
| 5/21/2026 | 255.02 | 256.32 | 250.58 | 255.75 | 537,940 | 255.05 |
| 5/20/2026 | 255.41 | 257.48 | 251.01 | 257.42 | 400,180 | 256.71 |
| 5/19/2026 | 253.54 | 255.63 | 251.06 | 253.69 | 528,912 | 253.00 |
| 5/18/2026 | 250.83 | 257.08 | 250.00 | 255.57 | 465,997 | 254.87 |
| 5/15/2026 | 254.75 | 254.75 | 250.13 | 250.40 | 568,669 | 249.71 |
| 5/14/2026 | 255.22 | 256.52 | 253.14 | 254.02 | 540,477 | 253.32 |
| 5/13/2026 | 255.77 | 257.30 | 254.00 | 254.42 | 475,785 | 253.72 |
| 5/12/2026 | 255.69 | 258.77 | 254.15 | 257.35 | 732,391 | 256.64 |
| 5/11/2026 | 254.50 | 257.00 | 253.00 | 255.08 | 677,602 | 254.38 |
| 5/08/2026 | 258.23 | 259.99 | 252.65 | 254.12 | 581,283 | 253.42 |
| 5/07/2026 | 255.84 | 259.40 | 254.95 | 258.05 | 745,958 | 257.34 |
| 5/06/2026 | 257.05 | 260.57 | 253.83 | 256.94 | 1,066,263 | 256.24 |
| 5/05/2026 | 253.06 | 258.00 | 248.59 | 257.14 | 894,836 | 256.44 |
| 5/04/2026 | 253.52 | 256.46 | 250.90 | 253.01 | 963,427 | 252.32 |
| 5/01/2026 | 261.23 | 261.85 | 254.08 | 255.84 | 653,939 | 255.14 |
| 4/30/2026 | 264.50 | 265.76 | 254.22 | 256.80 | 1,528,487 | 256.10 |
| 4/29/2026 | 258.91 | 261.17 | 252.38 | 257.14 | 1,208,572 | 256.44 |
| 4/28/2026 | 265.39 | 267.14 | 258.56 | 259.57 | 766,500 | 258.86 |
| 4/27/2026 | 262.99 | 265.51 | 261.86 | 263.43 | 610,365 | 262.71 |
| 4/24/2026 | 264.93 | 266.06 | 262.42 | 263.80 | 494,448 | 263.08 |
| 4/23/2026 | 272.93 | 274.16 | 260.83 | 264.92 | 817,017 | 264.19 |
| 4/22/2026 | 274.95 | 276.13 | 268.52 | 272.62 | 626,175 | 271.87 |
| 4/21/2026 | 274.11 | 279.71 | 272.92 | 273.42 | 675,041 | 272.67 |
| 4/20/2026 | 270.50 | 271.26 | 265.70 | 269.19 | 566,036 | 268.45 |
| 4/17/2026 | 266.68 | 273.63 | 266.68 | 270.68 | 549,999 | 269.94 |
| 4/16/2026 | 266.95 | 269.90 | 265.03 | 266.36 | 592,835 | 265.63 |
| 4/15/2026 | 268.14 | 271.20 | 266.42 | 266.73 | 488,036 | 266.00 |
| 4/14/2026 | 263.13 | 269.45 | 262.73 | 268.87 | 572,071 | 268.13 |
| 4/13/2026 | 259.10 | 265.63 | 257.80 | 264.18 | 555,032 | 263.46 |
| 4/10/2026 | 272.99 | 274.17 | 259.60 | 260.93 | 796,565 | 260.21 |
| 4/09/2026 | 272.40 | 276.37 | 270.98 | 273.26 | 454,303 | 272.51 |
| 4/08/2026 | 271.95 | 276.06 | 271.75 | 274.72 | 462,388 | 273.97 |
| 4/07/2026 | 275.83 | 277.92 | 268.75 | 269.17 | 465,269 | 268.43 |
| 4/06/2026 | 272.64 | 276.22 | 272.64 | 274.46 | 421,485 | 273.71 |
| 4/02/2026 | 270.22 | 276.58 | 270.22 | 273.72 | 467,247 | 272.97 |
| 4/01/2026 | 266.67 | 273.53 | 265.30 | 272.74 | 715,410 | 271.99 |
| 3/31/2026 | 266.55 | 267.78 | 262.01 | 266.81 | 807,295 | 266.08 |
| 3/30/2026 | 266.62 | 268.75 | 263.39 | 263.61 | 690,708 | 262.89 |
| 3/27/2026 | 267.05 | 269.73 | 263.17 | 264.20 | 594,465 | 263.48 |
| 3/26/2026 | 264.89 | 271.78 | 264.64 | 268.38 | 389,889 | 267.64 |
| 3/25/2026 | 267.45 | 269.97 | 265.47 | 266.02 | 474,954 | 265.29 |
| 3/24/2026 | 262.14 | 267.43 | 260.87 | 266.12 | 534,371 | 265.39 |
| 3/23/2026 | 266.03 | 270.59 | 264.32 | 264.42 | 636,078 | 263.69 |
| 3/20/2026 | 263.70 | 265.34 | 261.20 | 263.00 | 818,880 | 262.28 |
| 3/19/2026 | 264.68 | 267.54 | 263.12 | 264.09 | 513,497 | 263.37 |
| 3/18/2026 | 267.85 | 271.48 | 265.11 | 265.84 | 537,612 | 265.11 |
| 3/17/2026 | 264.73 | 272.83 | 264.73 | 270.62 | 522,631 | 269.88 |
| 3/16/2026 | 265.83 | 270.25 | 264.02 | 266.85 | 508,770 | 266.12 |
| 3/13/2026 | 265.60 | 267.12 | 262.87 | 263.80 | 471,202 | 263.08 |
| 3/12/2026 | 270.00 | 272.56 | 262.55 | 262.91 | 735,067 | 262.19 |
| 3/11/2026 | 267.69 | 271.64 | 266.75 | 270.42 | 498,681 | 269.68 |
| 3/10/2026 | 270.83 | 273.53 | 268.42 | 268.70 | 510,662 | 267.96 |
| 3/09/2026 | 268.38 | 274.35 | 264.24 | 273.61 | 563,149 | 272.86 |
| 3/06/2026 | 273.38 | 274.53 | 267.78 | 269.67 | 503,911 | 268.93 |
| 3/05/2026 | 277.87 | 278.47 | 274.24 | 275.92 | 534,891 | 275.16 |
| 3/04/2026 | 283.05 | 283.53 | 279.23 | 280.85 | 406,568 | 280.08 |
| 3/03/2026 | 281.56 | 284.29 | 278.70 | 282.99 | 385,686 | 282.21 |
| 3/02/2026 | 287.24 | 289.12 | 285.21 | 286.47 | 442,031 | 285.69 |