Advertisement
U.S. markets closed

Leju Holdings Limited (LEJU)

NYSE - NYSE Delayed Price. Currency in USD
1.3000+0.0900 (+7.44%)
At close: 03:16PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.21201.30001.21201.30001.30004,900
Mar 27, 20241.27701.28601.21001.21001.21008,500
Mar 26, 20241.27001.27001.21001.27001.27002,800
Mar 25, 20241.28501.32001.28501.30501.30503,100
Mar 22, 20241.26001.29501.24501.25001.25002,900
Mar 21, 20241.27001.28001.25101.27001.27004,900
Mar 20, 20241.22001.30001.21001.28001.28005,700
Mar 19, 20241.28001.32001.19001.20001.20009,400
Mar 18, 20241.29001.32501.29001.29001.29005,500
Mar 15, 20241.30001.33701.30001.30001.30002,300
Mar 14, 20241.39501.39501.28001.30501.305016,100
Mar 13, 20241.30001.45001.30001.43001.43008,400
Mar 12, 20241.38701.38701.32001.33001.33003,700
Mar 11, 20241.36001.36001.28001.32001.320024,500
Mar 08, 20241.37001.46001.35001.36001.360013,500
Mar 07, 20241.45001.45001.29001.37001.370024,600
Mar 06, 20241.31001.46001.24001.43001.430018,600
Mar 05, 20241.36001.36001.29001.34001.34008,800
Mar 04, 20241.36001.36001.30001.36001.360011,400
Mar 01, 20241.33001.43001.33001.41001.410012,600
Feb 29, 20241.36501.52001.29001.33001.330033,000
Feb 28, 20241.48001.48001.30001.31001.310026,600
Feb 27, 20241.18001.42001.17001.38001.380031,400
Feb 26, 20241.23001.29501.20001.21001.21009,800
Feb 23, 20241.23001.28001.20001.28001.280014,200
Feb 22, 20241.33001.44001.17001.26001.260034,900
Feb 21, 20241.43001.44001.32001.37001.370031,400
Feb 20, 20241.54001.55001.43001.49001.490027,100
Feb 16, 20241.50001.56001.42001.53001.530032,100
Feb 15, 20241.42001.65601.37101.61001.610098,600
Feb 14, 20241.17401.68001.12001.42001.4200270,700
Feb 13, 20241.18001.21501.05001.10001.100028,400
Feb 12, 20241.19001.28001.16501.16501.165010,300
Feb 09, 20241.24001.25001.12701.15001.15007,500
Feb 08, 20241.05001.35000.97001.26001.260062,000
Feb 07, 20241.03001.07000.96001.02001.020011,300
Feb 06, 20241.10001.10001.00001.01001.010013,900
Feb 05, 20241.14001.14000.98001.06001.06009,000
Feb 02, 20241.14001.23501.14001.15001.15003,400
Feb 01, 20241.12001.19001.12001.19001.19004,200
Jan 31, 20241.20001.21501.11001.11001.110013,500
Jan 30, 20241.21001.21001.20001.20001.20001,400
Jan 29, 20241.31001.34001.22001.24501.24509,000
Jan 26, 20241.32001.35501.32001.34001.34002,100
Jan 25, 20241.40001.41001.30001.30001.30003,000
Jan 24, 20241.49001.51001.36001.39001.39009,400
Jan 23, 20241.45001.47001.37001.38501.38505,800
Jan 22, 20241.31001.38201.31001.38201.38202,400
Jan 19, 20241.30001.39001.30001.39001.39001,800
Jan 18, 20241.20001.39001.20001.31001.310016,200
Jan 17, 20241.18001.23001.18001.22001.22004,200
Jan 16, 20241.23001.28001.17001.22001.22007,800
Jan 12, 20241.30001.36001.22001.23001.230014,600
Jan 11, 20241.43001.44001.30901.38001.380022,100
Jan 10, 20241.60001.64001.42001.49001.490039,800
Jan 09, 20241.67001.67001.56001.59901.599010,400
Jan 08, 20241.68001.70001.57001.68001.68009,900
Jan 05, 20241.56001.64001.56001.63001.63008,000
Jan 04, 20241.53001.66001.53001.62001.620011,500
Jan 03, 20241.50001.63001.50001.58001.580021,300
Jan 02, 20241.60001.60001.49001.50001.500012,300
Dec 29, 20231.80001.81001.40001.60001.600042,700
Dec 28, 20231.80001.90001.80001.90001.90003,700
Dec 27, 20232.00002.00501.75001.83001.830030,600
Dec 26, 20232.00002.03601.84002.00002.000010,600
Dec 22, 20232.17002.20001.91002.01002.010025,300
Dec 21, 20232.10002.27002.02002.03002.030017,800
Dec 20, 20231.98002.11001.80002.05002.050065,500
Dec 19, 20231.71002.10001.71001.96001.960090,400
Dec 18, 20231.79001.79001.65901.73001.73008,700
Dec 15, 20231.80001.85001.70001.82001.820029,700
Dec 14, 20231.70001.95001.69001.72001.720070,700
Dec 13, 20231.55001.59001.45001.59001.59005,500
Dec 12, 20231.63001.63001.40001.52001.520015,600
Dec 11, 20231.50001.64001.43201.64001.640042,900
Dec 08, 20231.62001.64001.42001.59001.590053,300
Dec 07, 20232.25002.40001.44001.44001.4400293,700
Dec 06, 20231.68002.34001.57102.03102.0310546,600
Dec 05, 20231.19001.48001.19001.34001.340047,900
Dec 04, 20231.24001.26501.24001.25801.25802,900
Dec 01, 20231.30001.30001.24201.28001.280013,000
Nov 30, 20231.24001.30001.23001.30001.30007,400
Nov 29, 20231.29001.31001.26001.26001.260010,000
Nov 28, 20231.32001.33001.20001.33001.330025,000
Nov 27, 20231.19001.30001.19001.29001.290019,500
Nov 24, 20231.12001.28001.09001.28001.280022,400
Nov 22, 20231.16001.19001.13001.18001.180016,000
Nov 21, 20231.06001.18001.06001.16001.160013,100
Nov 20, 20231.09001.21001.09001.19001.190016,000
Nov 17, 20231.04601.06001.02301.06001.060022,100
Nov 16, 20231.01001.07001.01001.06001.060012,900
Nov 15, 20231.17001.20001.03001.08001.080043,100
Nov 14, 20231.07001.19001.04001.15001.150018,800
Nov 13, 20230.99300.99300.99300.99300.9930-
Nov 10, 20230.97301.04000.96500.99300.99304,000
Nov 09, 20231.13001.15000.94400.96500.965038,300
Nov 08, 20231.20001.20001.12001.15001.150033,000
Nov 07, 20230.99501.34700.99501.29001.290063,800
Nov 06, 20231.04001.09000.99900.99900.999016,800
Nov 03, 20230.95001.09800.95001.02001.020014,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...