Li Auto Inc. (LI) stock
LINasdaqMotor Vehicles & Passenger Car BodiesFiscal year ends December 31Also trades as LAAOF
$11.03−0.11 (-0.99%)
Close on Oct 30, 2026Market cap $11.78BP/E 68.1Yield –
Price history
Li Auto share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$11.03
-0.99% on the day
52-week range
$10.66 – $20.95
-47.4% from the high
Change over 52 weeks
-46.2%
From $20.49 on Oct 30, 2025
Average volume
3.16M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $11.31 | $11.51 | $10.92 | $11.03 | -3.16% | 9,986,700 |
| Oct 19, 2026 | $11.40 | $12.07 | $11.10 | $11.39 | +0.44% | 15,288,244 |
| Oct 12, 2026 | $11.40 | $11.79 | $11.17 | $11.34 | -1.73% | 13,754,147 |
| Oct 5, 2026 | $10.76 | $11.82 | $10.74 | $11.54 | +7.95% | 13,842,110 |
| Sep 28, 2026 | $11.70 | $11.85 | $10.66 | $10.69 | -7.04% | 18,083,788 |
| Sep 21, 2026 | $11.69 | $12.03 | $11.43 | $11.50 | -5.27% | 14,795,243 |
| Sep 14, 2026 | $12.16 | $12.43 | $11.54 | $12.14 | +2.79% | 15,332,828 |
| Sep 8, 2026 | $12.56 | $12.73 | $11.62 | $11.81 | -4.53% | 12,414,548 |
| Aug 31, 2026 | $12.28 | $12.48 | $11.72 | $12.37 | +1.14% | 13,773,973 |
| Aug 24, 2026 | $12.71 | $12.87 | $12.12 | $12.23 | -6.28% | 15,414,387 |
| Aug 17, 2026 | $12.39 | $13.18 | $12.11 | $13.05 | +6.44% | 13,332,940 |
| Aug 10, 2026 | $12.80 | $12.93 | $12.19 | $12.26 | -5.33% | 12,742,095 |
| Aug 3, 2026 | $13.13 | $13.25 | $12.55 | $12.95 | -4.99% | 12,307,250 |
| Jul 27, 2026 | $12.30 | $14.04 | $12.30 | $13.63 | +12.46% | 21,933,959 |
| Jul 20, 2026 | $12.56 | $12.64 | $12.06 | $12.12 | -2.18% | 15,426,724 |
| Jul 13, 2026 | $12.10 | $13.16 | $12.09 | $12.39 | +2.40% | 23,320,783 |
| Jul 6, 2026 | $11.77 | $12.37 | $11.68 | $12.10 | +0.67% | 19,067,382 |
| Jun 29, 2026 | $11.76 | $12.39 | $11.65 | $12.02 | -0.17% | 17,462,742 |
| Jun 22, 2026 | $12.87 | $13.10 | $11.77 | $12.04 | -8.86% | 18,108,228 |
| Jun 15, 2026 | $14.42 | $14.52 | $13.17 | $13.21 | -7.62% | 12,685,944 |
| Jun 8, 2026 | $14.70 | $14.72 | $13.36 | $14.30 | +0.70% | 20,781,126 |
| Jun 1, 2026 | $14.88 | $15.72 | $14.06 | $14.20 | -5.40% | 28,780,533 |
| May 26, 2026 | $15.91 | $16.07 | $14.91 | $15.01 | -5.54% | 31,130,526 |
| May 18, 2026 | $16.81 | $17.01 | $15.39 | $15.89 | -14.15% | 33,903,077 |
| May 11, 2026 | $18.78 | $20.09 | $18.22 | $18.51 | +2.83% | 25,338,884 |
| May 4, 2026 | $17.83 | $18.07 | $17.27 | $18.00 | +2.45% | 10,807,698 |
| Apr 27, 2026 | $17.90 | $18.03 | $17.20 | $17.57 | -3.09% | 13,260,009 |
| Apr 20, 2026 | $18.74 | $18.95 | $17.79 | $18.13 | -1.41% | 12,520,826 |
| Apr 13, 2026 | $18.64 | $18.84 | $18.00 | $18.39 | -4.27% | 13,961,561 |
| Apr 6, 2026 | $18.54 | $19.64 | $18.03 | $19.21 | +4.01% | 14,676,182 |
| Mar 30, 2026 | $17.45 | $19.04 | $17.31 | $18.47 | +5.78% | 11,855,922 |
| Mar 23, 2026 | $16.91 | $18.16 | $16.87 | $17.46 | +4.55% | 14,942,927 |
| Mar 16, 2026 | $17.84 | $18.53 | $16.54 | $16.70 | -3.64% | 21,009,504 |
| Mar 9, 2026 | $17.69 | $18.65 | $17.09 | $17.33 | +0.99% | 23,627,112 |
| Mar 2, 2026 | $17.29 | $17.59 | $16.62 | $17.16 | -2.44% | 14,863,945 |
| Feb 23, 2026 | $18.53 | $18.80 | $17.42 | $17.59 | -3.77% | 10,801,079 |
| Feb 17, 2026 | $18.31 | $18.59 | $17.88 | $18.28 | -0.98% | 6,252,685 |
| Feb 9, 2026 | $18.23 | $19.32 | $18.04 | $18.46 | -2.69% | 18,363,867 |
| Feb 2, 2026 | $16.64 | $19.08 | $16.46 | $18.97 | +14.07% | 27,404,966 |
| Jan 26, 2026 | $16.79 | $17.55 | $16.53 | $16.63 | -0.48% | 15,496,243 |
| Jan 20, 2026 | $15.84 | $17.28 | $15.71 | $16.71 | +3.21% | 16,670,823 |
| Jan 12, 2026 | $16.61 | $17.18 | $15.87 | $16.19 | -2.82% | 27,840,178 |
| Jan 5, 2026 | $17.02 | $17.74 | $16.25 | $16.66 | -3.42% | 19,990,849 |
| Dec 29, 2025 | $16.90 | $17.54 | $16.34 | $17.25 | -1.09% | 22,141,362 |
| Dec 22, 2025 | $16.93 | $17.49 | $16.51 | $17.44 | +2.59% | 12,270,680 |
| Dec 15, 2025 | $16.88 | $17.17 | $16.11 | $17.00 | -0.47% | 21,078,835 |
| Dec 8, 2025 | $17.77 | $18.04 | $16.77 | $17.08 | -4.04% | 18,951,207 |
| Dec 1, 2025 | $18.00 | $18.17 | $17.27 | $17.80 | -3.21% | 25,602,410 |
| Nov 24, 2025 | $18.35 | $19.04 | $17.81 | $18.39 | +2.05% | 22,529,791 |
| Nov 17, 2025 | $19.32 | $19.33 | $17.59 | $18.02 | -8.85% | 25,704,452 |
| Nov 10, 2025 | $20.32 | $20.57 | $19.29 | $19.77 | -1.10% | 16,395,673 |
| Nov 3, 2025 | $20.87 | $20.95 | $19.63 | $19.99 | -4.12% | 17,203,760 |
| Oct 27, 2025 | $21.69 | $21.91 | $20.02 | $20.85 | -4.88% | 22,468,260 |
| Oct 20, 2025 | $22.50 | $22.57 | $21.45 | $21.92 | -2.62% | 18,588,809 |
| Oct 13, 2025 | $22.82 | $23.20 | $22.10 | $22.51 | -1.27% | 22,892,607 |
| Oct 6, 2025 | $24.66 | $25.07 | $22.51 | $22.80 | -8.06% | 23,892,511 |
| Sep 29, 2025 | $24.95 | $26.50 | $24.48 | $24.80 | +1.81% | 31,375,775 |
| Sep 22, 2025 | $25.71 | $27.10 | $24.31 | $24.36 | -5.40% | 32,119,194 |
| Sep 15, 2025 | $25.33 | $26.94 | $25.32 | $25.75 | +5.19% | 29,247,795 |
| Sep 8, 2025 | $23.65 | $24.57 | $23.48 | $24.48 | +3.51% | 18,992,845 |
| Sep 2, 2025 | $23.01 | $24.59 | $22.82 | $23.65 | +1.28% | 23,283,549 |
| Aug 25, 2025 | $24.10 | $24.78 | $22.42 | $23.35 | -2.95% | 48,141,010 |
| Aug 18, 2025 | $24.26 | $24.40 | $23.22 | $24.06 | -0.54% | 23,412,649 |
| Aug 11, 2025 | $24.24 | $24.95 | $23.58 | $24.19 | -2.42% | 23,389,580 |
| Aug 4, 2025 | $25.81 | $26.30 | $24.11 | $24.79 | -1.78% | 23,175,936 |
| Jul 28, 2025 | $29.50 | $31.10 | $25.02 | $25.24 | -14.67% | 43,787,766 |
| Jul 21, 2025 | $31.29 | $31.36 | $29.28 | $29.58 | -6.98% | 16,150,455 |
| Jul 14, 2025 | $28.40 | $32.03 | $28.24 | $31.80 | +14.97% | 27,110,888 |
| Jul 7, 2025 | $27.10 | $28.43 | $26.60 | $27.66 | +6.61% | 28,427,849 |
| Jun 30, 2025 | $27.06 | $27.41 | $25.65 | $25.95 | -5.55% | 18,484,488 |
| Jun 23, 2025 | $27.23 | $28.67 | $26.80 | $27.47 | +5.61% | 23,118,869 |
| Jun 16, 2025 | $28.18 | $28.74 | $25.88 | $26.01 | -6.30% | 13,777,934 |
| Jun 9, 2025 | $30.50 | $30.55 | $27.64 | $27.76 | -5.96% | 20,015,645 |
| Jun 2, 2025 | $27.92 | $29.92 | $27.65 | $29.52 | +4.16% | 21,308,486 |
| May 26, 2025 | $28.67 | $29.35 | $27.67 | $28.34 | -1.97% | 21,544,153 |
| May 19, 2025 | $28.20 | $29.73 | $27.98 | $28.91 | +0.31% | 18,857,615 |
| May 12, 2025 | $28.17 | $29.03 | $27.68 | $28.82 | +8.22% | 18,921,785 |
| May 5, 2025 | $24.95 | $27.48 | $24.88 | $26.63 | +6.35% | 19,619,445 |
| Apr 28, 2025 | $23.79 | $25.55 | $23.70 | $25.04 | +6.64% | 12,660,748 |
| Apr 21, 2025 | $23.03 | $24.56 | $22.74 | $23.48 | +1.56% | 16,550,522 |
| Apr 14, 2025 | $23.56 | $24.04 | $22.24 | $23.12 | -0.47% | 18,134,101 |
| Apr 7, 2025 | $20.79 | $23.57 | $19.10 | $23.23 | +0.69% | 51,688,743 |
| Mar 31, 2025 | $25.47 | $25.72 | $22.46 | $23.07 | -9.60% | 23,467,636 |
| Mar 24, 2025 | $26.61 | $27.01 | $25.32 | $25.52 | -3.33% | 25,171,178 |
| Mar 17, 2025 | $26.66 | $28.50 | $25.69 | $26.40 | -3.86% | 34,433,952 |
| Mar 10, 2025 | $28.03 | $29.80 | $27.03 | $27.46 | -5.38% | 53,683,759 |
| Mar 3, 2025 | $28.42 | $29.49 | $26.92 | $29.02 | -5.56% | 41,082,827 |
| Feb 24, 2025 | $27.01 | $33.12 | $26.06 | $30.73 | +11.91% | 66,907,369 |
| Feb 18, 2025 | $26.31 | $28.63 | $25.56 | $27.46 | +6.27% | 28,005,313 |
| Feb 10, 2025 | $27.00 | $27.05 | $24.87 | $25.84 | -0.69% | 28,231,239 |
| Feb 3, 2025 | $22.17 | $26.65 | $22.06 | $26.02 | +11.10% | 30,405,086 |
| Jan 27, 2025 | $23.88 | $24.18 | $22.54 | $23.42 | +0.90% | 16,884,487 |
| Jan 21, 2025 | $23.62 | $24.00 | $22.34 | $23.21 | +2.74% | 18,474,485 |
| Jan 13, 2025 | $21.80 | $23.10 | $21.55 | $22.59 | +1.57% | 16,815,042 |
| Jan 6, 2025 | $24.50 | $24.78 | $22.23 | $22.24 | -10.14% | 15,444,924 |
| Dec 30, 2024 | $24.95 | $25.08 | $23.85 | $24.75 | -2.90% | 18,185,564 |
| Dec 23, 2024 | $24.07 | $26.70 | $23.75 | $25.49 | +8.19% | 17,562,789 |
| Dec 16, 2024 | $21.83 | $23.99 | $21.58 | $23.56 | +6.13% | 26,148,160 |
| Dec 9, 2024 | $23.96 | $25.24 | $21.85 | $22.20 | -0.54% | 32,255,305 |
| Dec 2, 2024 | $23.00 | $23.23 | $22.27 | $22.32 | -5.74% | 24,817,149 |
| Nov 25, 2024 | $22.28 | $24.13 | $21.80 | $23.68 | +6.28% | 22,501,937 |
| Nov 18, 2024 | $22.80 | $23.30 | $21.91 | $22.28 | -1.94% | 22,930,907 |
| Nov 11, 2024 | $24.34 | $24.67 | $21.81 | $22.72 | -3.93% | 27,737,199 |
| Nov 4, 2024 | $25.34 | $25.87 | $23.44 | $23.65 | -5.63% | 37,657,318 |
| Oct 28, 2024 | $29.00 | $29.43 | $24.82 | $25.06 | -12.96% | 49,294,255 |
| Oct 21, 2024 | $24.97 | $29.43 | $24.88 | $28.79 | +14.02% | 32,282,816 |
| Oct 14, 2024 | $27.05 | $27.72 | $23.63 | $25.25 | -6.65% | 37,716,419 |
| Oct 7, 2024 | $30.46 | $31.04 | $26.05 | $27.05 | -7.63% | 50,554,608 |
| Sep 30, 2024 | $27.79 | $30.71 | $25.48 | $29.29 | +13.60% | 79,370,210 |
| Sep 23, 2024 | $21.58 | $26.78 | $21.47 | $25.78 | +19.68% | 58,555,867 |
| Sep 16, 2024 | $19.09 | $21.88 | $18.65 | $21.54 | +12.66% | 32,874,881 |
| Sep 9, 2024 | $18.11 | $20.05 | $18.11 | $19.12 | +4.42% | 25,235,115 |
| Sep 3, 2024 | $18.95 | $19.18 | $18.24 | $18.31 | -5.91% | 19,171,273 |
| Aug 26, 2024 | $20.55 | $21.60 | $17.44 | $19.46 | -8.29% | 71,109,949 |
| Aug 19, 2024 | $20.97 | $21.62 | $20.25 | $21.22 | +3.36% | 31,434,151 |
| Aug 12, 2024 | $19.88 | $20.74 | $18.69 | $20.53 | +3.22% | 27,561,887 |
| Aug 5, 2024 | $18.15 | $20.16 | $18.13 | $19.89 | +3.59% | 23,567,359 |
| Jul 29, 2024 | $19.01 | $20.37 | $18.72 | $19.20 | +0.31% | 28,360,857 |
| Jul 22, 2024 | $20.26 | $20.60 | $18.64 | $19.14 | -2.55% | 27,397,663 |
| Jul 15, 2024 | $20.68 | $21.15 | $19.40 | $19.64 | -7.71% | 30,917,436 |
| Jul 8, 2024 | $20.08 | $21.96 | $19.46 | $21.28 | +4.01% | 47,053,999 |
| Jul 1, 2024 | $18.60 | $21.30 | $18.50 | $20.46 | +14.43% | 30,624,298 |
| Jun 24, 2024 | $18.05 | $18.96 | $17.76 | $17.88 | +0.06% | 24,210,411 |
| Jun 17, 2024 | $18.71 | $18.76 | $17.75 | $17.87 | -4.95% | 22,105,808 |
| Jun 10, 2024 | $19.90 | $19.96 | $18.68 | $18.80 | -6.37% | 31,996,786 |
| Jun 3, 2024 | $21.07 | $21.16 | $19.76 | $20.08 | -0.84% | 27,239,961 |
| May 28, 2024 | $20.54 | $20.97 | $20.02 | $20.25 | -0.30% | 21,847,198 |
| May 20, 2024 | $22.72 | $22.72 | $19.38 | $20.31 | -18.40% | 87,103,207 |
| May 13, 2024 | $26.95 | $27.75 | $24.61 | $24.89 | -6.74% | 35,446,380 |
| May 6, 2024 | $29.88 | $29.95 | $26.01 | $26.69 | -4.68% | 45,400,089 |
| Apr 29, 2024 | $26.15 | $29.36 | $25.75 | $28.00 | +11.82% | 50,341,219 |
| Apr 22, 2024 | $24.33 | $25.73 | $23.04 | $25.04 | -5.08% | 53,777,898 |
| Apr 15, 2024 | $29.49 | $30.35 | $26.20 | $26.38 | -10.24% | 38,436,844 |
| Apr 8, 2024 | $30.90 | $32.11 | $29.35 | $29.39 | -1.48% | 28,206,034 |
| Apr 1, 2024 | $31.49 | $32.11 | $29.53 | $29.83 | -1.49% | 29,005,317 |
| Mar 25, 2024 | $30.49 | $31.15 | $29.43 | $30.28 | -0.72% | 22,595,612 |
| Mar 18, 2024 | $35.62 | $35.77 | $30.35 | $30.50 | -19.25% | 58,760,934 |
| Mar 11, 2024 | $36.58 | $40.13 | $36.34 | $37.77 | +3.94% | 36,070,268 |
| Mar 4, 2024 | $40.68 | $40.70 | $35.87 | $36.34 | -16.54% | 51,154,053 |
| Feb 26, 2024 | $39.00 | $46.44 | $38.62 | $43.54 | +25.11% | 82,648,183 |
| Feb 20, 2024 | $32.07 | $35.74 | $31.55 | $34.80 | +9.99% | 35,218,349 |
| Feb 12, 2024 | $30.67 | $32.49 | $29.60 | $31.64 | +3.03% | 17,469,022 |
| Feb 5, 2024 | $28.23 | $31.04 | $27.87 | $30.71 | +8.36% | 32,884,293 |
| Jan 29, 2024 | $27.88 | $29.63 | $27.11 | $28.34 | +2.61% | 36,354,842 |
| Jan 22, 2024 | $26.68 | $29.88 | $26.43 | $27.62 | -2.20% | 42,534,488 |
| Jan 16, 2024 | $30.03 | $30.34 | $27.65 | $28.24 | -10.77% | 37,777,048 |
| Jan 8, 2024 | $33.39 | $34.06 | $31.61 | $31.65 | -7.35% | 32,702,506 |
| Jan 2, 2024 | $35.82 | $36.26 | $33.89 | $34.16 | -8.74% | 29,203,582 |
| Dec 26, 2023 | $35.70 | $38.48 | $34.37 | $37.43 | +12.74% | 30,539,755 |
| Dec 18, 2023 | $34.75 | $35.29 | $32.73 | $33.20 | -6.00% | 32,319,166 |
| Dec 11, 2023 | $35.49 | $36.45 | $33.98 | $35.32 | +1.29% | 26,366,922 |
| Dec 4, 2023 | $35.72 | $36.38 | $34.58 | $34.87 | -3.94% | 23,256,190 |
| Nov 27, 2023 | $40.65 | $41.00 | $35.75 | $36.30 | -12.04% | 31,218,495 |
| Nov 20, 2023 | $40.87 | $42.35 | $40.03 | $41.27 | +1.15% | 16,299,877 |
| Nov 13, 2023 | $38.06 | $41.71 | $38.00 | $40.80 | +10.39% | 30,801,404 |
| Nov 6, 2023 | $39.28 | $40.14 | $36.66 | $36.96 | +1.65% | 38,021,462 |
| Oct 30, 2023 | $35.31 | $36.75 | $33.43 | $36.36 | +3.92% | 24,134,418 |
| Oct 23, 2023 | $31.46 | $36.10 | $31.43 | $34.99 | +9.72% | 26,812,569 |
| Oct 16, 2023 | $33.05 | $34.03 | $31.64 | $31.89 | -7.03% | 19,349,780 |
| Oct 9, 2023 | $34.20 | $36.29 | $33.02 | $34.30 | -2.03% | 24,701,394 |
| Oct 2, 2023 | $35.91 | $36.07 | $33.99 | $35.01 | -1.80% | 21,347,816 |
| Sep 25, 2023 | $36.80 | $36.80 | $33.68 | $35.65 | -9.24% | 37,596,721 |
| Sep 18, 2023 | $39.26 | $40.11 | $37.80 | $39.28 | -3.37% | 24,436,300 |
| Sep 11, 2023 | $39.55 | $41.44 | $38.93 | $40.65 | +5.86% | 18,924,354 |
| Sep 5, 2023 | $40.35 | $40.50 | $38.21 | $38.40 | -9.28% | 18,089,668 |
| Aug 28, 2023 | $39.68 | $43.37 | $39.14 | $42.33 | +7.82% | 33,708,101 |
| Aug 21, 2023 | $38.70 | $40.24 | $38.25 | $39.26 | +1.11% | 21,898,065 |
| Aug 14, 2023 | $39.89 | $42.20 | $38.26 | $38.83 | -4.05% | 39,771,261 |
| Aug 7, 2023 | $47.26 | $47.33 | $39.88 | $40.47 | -11.71% | 52,774,409 |
| Jul 31, 2023 | $42.23 | $46.81 | $41.82 | $45.84 | +7.30% | 42,061,733 |
| Jul 24, 2023 | $36.65 | $42.83 | $36.57 | $42.72 | +15.55% | 45,369,011 |
| Jul 17, 2023 | $36.69 | $38.52 | $36.56 | $36.97 | -0.08% | 22,389,832 |
| Jul 10, 2023 | $35.05 | $38.23 | $34.40 | $37.00 | +3.09% | 41,512,723 |
| Jul 3, 2023 | $36.87 | $38.14 | $35.09 | $35.89 | +2.25% | 24,359,038 |
| Jun 26, 2023 | $33.68 | $35.48 | $33.44 | $35.10 | +5.66% | 24,743,025 |
| Jun 20, 2023 | $34.06 | $35.97 | $32.92 | $33.22 | -3.46% | 23,706,532 |
| Jun 12, 2023 | $31.02 | $35.09 | $30.75 | $34.41 | +8.28% | 48,999,414 |
| Jun 5, 2023 | $29.87 | $32.64 | $29.69 | $31.78 | +7.95% | 37,139,499 |
| May 30, 2023 | $28.88 | $31.33 | $27.73 | $29.44 | +4.55% | 38,514,522 |
| May 22, 2023 | $29.80 | $30.04 | $27.80 | $28.16 | -3.23% | 33,736,204 |
| May 15, 2023 | $29.00 | $30.11 | $28.22 | $29.10 | -1.15% | 33,508,241 |
| May 8, 2023 | $24.73 | $29.96 | $24.23 | $29.44 | +23.03% | 67,096,436 |
| May 1, 2023 | $24.20 | $24.21 | $22.27 | $23.93 | +1.83% | 28,132,263 |
| Apr 24, 2023 | $22.99 | $23.62 | $21.48 | $23.50 | +2.49% | 28,543,207 |
| Apr 17, 2023 | $25.69 | $26.27 | $22.52 | $22.93 | -6.64% | 35,029,044 |
| Apr 10, 2023 | $23.40 | $24.76 | $23.28 | $24.56 | +3.76% | 24,594,218 |
| Apr 3, 2023 | $25.00 | $25.16 | $22.93 | $23.67 | -5.13% | 20,529,473 |
| Mar 27, 2023 | $23.10 | $25.45 | $22.93 | $24.95 | +6.72% | 29,674,739 |
| Mar 20, 2023 | $21.77 | $24.11 | $21.66 | $23.38 | +3.50% | 23,303,134 |
| Mar 13, 2023 | $21.72 | $23.09 | $20.80 | $22.59 | +5.71% | 40,399,088 |
| Mar 6, 2023 | $25.11 | $25.23 | $20.86 | $21.37 | -14.86% | 44,383,811 |
| Feb 27, 2023 | $24.36 | $25.36 | $22.85 | $25.10 | +8.05% | 52,165,384 |
| Feb 21, 2023 | $24.09 | $24.59 | $23.06 | $23.23 | -3.37% | 20,939,542 |
| Feb 13, 2023 | $24.52 | $25.95 | $23.70 | $24.04 | +0.80% | 33,996,612 |
| Feb 6, 2023 | $24.89 | $26.54 | $23.45 | $23.85 | -4.90% | 32,055,860 |
| Jan 30, 2023 | $24.00 | $27.48 | $23.43 | $25.08 | +0.44% | 41,080,840 |
| Jan 23, 2023 | $22.50 | $26.09 | $22.47 | $24.97 | +13.19% | 35,851,961 |
| Jan 17, 2023 | $21.94 | $22.75 | $21.11 | $22.06 | -1.91% | 22,638,422 |
| Jan 9, 2023 | $21.51 | $22.80 | $21.48 | $22.49 | +7.45% | 39,801,305 |
| Jan 3, 2023 | $21.76 | $23.31 | $19.81 | $20.93 | +2.60% | 46,760,153 |
| Dec 27, 2022 | $18.36 | $20.45 | $17.90 | $20.40 | +8.68% | 36,179,666 |
| Dec 19, 2022 | $20.89 | $21.57 | $18.54 | $18.77 | -8.22% | 38,427,826 |
| Dec 12, 2022 | $20.52 | $21.75 | $19.87 | $20.45 | -3.17% | 60,317,978 |
| Dec 5, 2022 | $24.03 | $24.41 | $20.96 | $21.12 | -7.29% | 73,113,681 |
| Nov 28, 2022 | $16.30 | $23.50 | $16.30 | $22.78 | +35.51% | 102,866,433 |
| Nov 21, 2022 | $17.46 | $17.83 | $16.22 | $16.81 | -5.98% | 27,017,661 |
| Nov 14, 2022 | $18.84 | $19.63 | $16.96 | $17.88 | -5.75% | 47,791,359 |
| Nov 7, 2022 | $19.05 | $19.41 | $16.09 | $18.97 | +3.60% | 67,438,117 |
| Oct 31, 2022 | $13.87 | $19.21 | $13.09 | $18.31 | +28.40% | 115,351,910 |
| Oct 24, 2022 | $16.11 | $16.57 | $12.52 | $14.26 | -19.75% | 97,242,720 |
| Oct 17, 2022 | $19.20 | $19.69 | $16.54 | $17.77 | -5.07% | 52,005,804 |
| Oct 10, 2022 | $19.62 | $21.18 | $18.43 | $18.72 | -4.34% | 59,133,468 |
| Oct 3, 2022 | $23.31 | $25.43 | $19.33 | $19.57 | -14.95% | 60,899,134 |
| Sep 26, 2022 | $25.20 | $27.10 | $22.20 | $23.01 | -7.96% | 49,135,580 |
| Sep 19, 2022 | $23.85 | $25.74 | $22.90 | $25.00 | +3.78% | 53,237,802 |
| Sep 12, 2022 | $26.72 | $28.07 | $23.70 | $24.09 | -8.51% | 52,518,237 |
| Sep 6, 2022 | $26.48 | $27.23 | $25.36 | $26.33 | -0.94% | 29,132,269 |
| Aug 29, 2022 | $30.00 | $30.55 | $26.26 | $26.58 | -12.28% | 37,832,551 |
| Aug 22, 2022 | $30.00 | $32.15 | $28.37 | $30.30 | +1.20% | 37,857,845 |
| Aug 15, 2022 | $30.83 | $33.86 | $29.71 | $29.94 | -7.85% | 41,188,382 |
| Aug 8, 2022 | $34.11 | $34.14 | $30.24 | $32.49 | -3.39% | 42,885,733 |
| Aug 1, 2022 | $33.70 | $35.98 | $32.48 | $33.63 | +2.41% | 47,535,263 |
| Jul 25, 2022 | $33.80 | $35.43 | $31.67 | $32.84 | -4.42% | 39,952,484 |
| Jul 18, 2022 | $38.86 | $40.89 | $33.78 | $34.36 | -10.64% | 76,476,730 |
| Jul 11, 2022 | $37.63 | $38.85 | $36.20 | $38.45 | -1.16% | 45,349,907 |
| Jul 5, 2022 | $38.04 | $40.70 | $37.10 | $38.90 | +3.18% | 58,162,584 |
| Jun 27, 2022 | $39.46 | $39.63 | $36.15 | $37.70 | -7.58% | 93,043,790 |
| Jun 21, 2022 | $35.02 | $41.49 | $34.79 | $40.79 | +23.05% | 99,558,830 |
| Jun 13, 2022 | $29.71 | $34.00 | $28.22 | $33.15 | +10.76% | 71,987,435 |
| Jun 6, 2022 | $28.31 | $31.19 | $28.22 | $29.93 | +14.19% | 56,293,233 |
| May 31, 2022 | $25.50 | $26.57 | $24.57 | $26.21 | +7.95% | 33,430,619 |
| May 23, 2022 | $23.32 | $24.50 | $21.52 | $24.28 | +1.17% | 41,854,103 |
| May 16, 2022 | $22.10 | $25.00 | $21.80 | $24.00 | +9.99% | 46,574,305 |
| May 9, 2022 | $20.15 | $22.22 | $18.83 | $21.82 | +4.30% | 67,095,252 |
| May 2, 2022 | $22.22 | $23.69 | $20.69 | $20.92 | -6.73% | 26,194,883 |
| Apr 25, 2022 | $21.35 | $24.40 | $20.50 | $22.43 | +0.45% | 39,269,979 |
| Apr 18, 2022 | $25.40 | $25.96 | $22.05 | $22.33 | -13.15% | 32,152,214 |
| Apr 11, 2022 | $24.69 | $26.43 | $24.22 | $25.71 | -0.58% | 23,779,979 |
| Apr 4, 2022 | $28.68 | $29.69 | $25.56 | $25.86 | -5.07% | 39,083,407 |
| Mar 28, 2022 | $26.77 | $28.23 | $25.57 | $27.24 | +3.18% | 47,565,806 |
| Mar 21, 2022 | $27.20 | $28.30 | $25.67 | $26.40 | -6.35% | 47,047,339 |
| Mar 14, 2022 | $20.05 | $28.90 | $16.86 | $28.19 | +27.15% | 143,380,590 |
| Mar 7, 2022 | $27.22 | $27.92 | $21.92 | $22.17 | -18.58% | 64,342,559 |
| Feb 28, 2022 | $27.86 | $31.95 | $26.65 | $27.23 | -2.37% | 49,808,836 |
| Feb 22, 2022 | $27.88 | $29.24 | $25.04 | $27.89 | -2.31% | 39,775,592 |
| Feb 14, 2022 | $27.69 | $30.30 | $27.51 | $28.55 | +1.46% | 27,794,431 |
| Feb 7, 2022 | $27.66 | $30.50 | $27.59 | $28.14 | -1.95% | 38,806,246 |
| Jan 31, 2022 | $24.64 | $28.96 | $24.58 | $28.70 | +19.73% | 34,031,424 |
| Jan 24, 2022 | $26.70 | $27.40 | $22.16 | $23.97 | -14.09% | 50,313,792 |
| Jan 18, 2022 | $30.63 | $31.97 | $27.68 | $27.90 | -10.38% | 26,849,609 |
| Jan 10, 2022 | $29.18 | $31.68 | $27.01 | $31.13 | +6.68% | 42,293,336 |
| Jan 3, 2022 | $33.02 | $33.76 | $28.20 | $29.18 | -9.10% | 40,668,182 |
| Dec 27, 2021 | $30.28 | $32.90 | $28.53 | $32.10 | +5.52% | 33,057,534 |
| Dec 20, 2021 | $28.62 | $30.74 | $27.53 | $30.42 | +1.60% | 26,654,582 |
| Dec 13, 2021 | $32.50 | $32.50 | $27.95 | $29.94 | -7.76% | 43,619,178 |
| Dec 6, 2021 | $29.58 | $32.86 | $27.77 | $32.46 | +13.89% | 51,271,785 |
| Nov 29, 2021 | $34.72 | $37.45 | $27.73 | $28.50 | -12.04% | 108,494,340 |
| Nov 22, 2021 | $30.90 | $33.93 | $30.79 | $32.40 | +5.88% | 35,822,697 |
| Nov 15, 2021 | $30.20 | $32.96 | $29.68 | $30.60 | +0.66% | 39,690,396 |
| Nov 8, 2021 | $30.99 | $32.07 | $29.36 | $30.40 | -1.94% | 35,677,204 |
| Nov 1, 2021 | $32.56 | $33.35 | $30.35 | $31.00 | -5.00% | 29,797,827 |
| Oct 25, 2021 | $32.66 | $34.83 | $32.27 | $32.63 | +1.05% | 39,559,707 |
| Oct 18, 2021 | $30.07 | $32.88 | $30.00 | $32.29 | +5.39% | 37,713,985 |
| Oct 11, 2021 | $28.55 | $31.06 | $27.61 | $30.64 | +7.55% | 30,016,532 |
| Oct 4, 2021 | $26.31 | $29.29 | $25.42 | $28.49 | +8.37% | 25,244,623 |
| Sep 27, 2021 | $26.17 | $27.02 | $25.40 | $26.29 | +0.69% | 23,437,029 |
| Sep 20, 2021 | $27.81 | $28.09 | $26.01 | $26.11 | -10.24% | 24,724,050 |
| Sep 13, 2021 | $30.20 | $30.45 | $28.53 | $29.09 | -3.64% | 32,704,029 |
| Sep 7, 2021 | $30.80 | $31.63 | $29.50 | $30.19 | -0.30% | 26,953,710 |
| Aug 30, 2021 | $29.87 | $31.77 | $27.72 | $30.28 | +3.20% | 48,295,581 |
| Aug 23, 2021 | $28.80 | $30.95 | $28.50 | $29.34 | +2.73% | 37,217,280 |
| Aug 16, 2021 | $27.90 | $29.52 | $26.91 | $28.56 | -0.35% | 45,093,217 |
| Aug 9, 2021 | $30.48 | $31.29 | $28.55 | $28.66 | -5.57% | 49,863,248 |
| Aug 2, 2021 | $34.77 | $35.44 | $29.97 | $30.35 | -9.10% | 60,997,643 |
| Jul 26, 2021 | $29.23 | $34.55 | $26.22 | $33.39 | +10.27% | 98,516,610 |
| Jul 19, 2021 | $29.18 | $34.22 | $28.67 | $30.28 | -0.13% | 53,312,464 |
| Jul 12, 2021 | $32.36 | $33.52 | $29.50 | $30.32 | -4.71% | 43,881,591 |
| Jul 6, 2021 | $31.05 | $34.47 | $29.85 | $31.82 | -2.60% | 51,998,229 |
| Jun 28, 2021 | $32.06 | $36.66 | $31.00 | $32.67 | +3.13% | 90,139,130 |
| Jun 21, 2021 | $30.06 | $31.83 | $28.55 | $31.68 | +5.21% | 61,063,033 |
| Jun 14, 2021 | $28.33 | $31.32 | $27.29 | $30.11 | +7.11% | 82,474,380 |
| Jun 7, 2021 | $25.67 | $29.09 | $25.59 | $28.11 | +9.63% | 92,872,810 |
| Jun 1, 2021 | $24.04 | $25.65 | $23.40 | $25.64 | +10.04% | 68,377,080 |
| May 24, 2021 | $20.56 | $24.38 | $19.75 | $23.30 | +13.71% | 139,495,408 |
| May 17, 2021 | $18.38 | $20.76 | $18.29 | $20.49 | +11.66% | 51,569,842 |
| May 10, 2021 | $18.15 | $18.57 | $15.98 | $18.35 | +0.49% | 70,541,326 |
| May 3, 2021 | $20.06 | $20.15 | $17.60 | $18.26 | -7.50% | 41,494,444 |
| Apr 26, 2021 | $20.84 | $20.98 | $19.19 | $19.74 | -4.17% | 33,491,436 |
| Apr 19, 2021 | $19.39 | $20.70 | $18.54 | $20.60 | +6.85% | 46,016,507 |
| Apr 12, 2021 | $22.67 | $22.72 | $18.90 | $19.28 | -15.29% | 67,618,230 |
| Apr 5, 2021 | $25.87 | $26.00 | $22.08 | $22.76 | -9.86% | 77,424,963 |
| Mar 29, 2021 | $23.64 | $26.13 | $21.52 | $25.25 | +6.54% | 46,944,285 |
| Mar 22, 2021 | $26.53 | $27.32 | $22.00 | $23.70 | -9.82% | 61,327,606 |
| Mar 15, 2021 | $25.80 | $26.64 | $24.32 | $26.28 | +2.30% | 72,988,062 |
| Mar 8, 2021 | $22.44 | $26.33 | $21.20 | $25.69 | +14.38% | 96,513,400 |
| Mar 1, 2021 | $25.93 | $26.51 | $19.69 | $22.46 | -11.47% | 105,053,320 |
| Feb 22, 2021 | $29.30 | $29.41 | $23.52 | $25.37 | -14.98% | 136,532,720 |
| Feb 16, 2021 | $31.92 | $32.15 | $28.80 | $29.84 | -6.31% | 47,453,680 |
| Feb 8, 2021 | $30.31 | $33.31 | $29.76 | $31.85 | +4.77% | 80,875,010 |
| Feb 1, 2021 | $32.85 | $32.94 | $29.53 | $30.40 | -5.74% | 79,727,010 |
| Jan 25, 2021 | $35.04 | $35.20 | $30.63 | $32.25 | -6.36% | 124,270,080 |
| Jan 19, 2021 | $33.92 | $37.65 | $33.38 | $34.44 | +5.64% | 89,503,450 |
| Jan 11, 2021 | $34.37 | $37.18 | $32.33 | $32.60 | -4.96% | 109,050,490 |
| Jan 4, 2021 | $30.34 | $37.19 | $29.61 | $34.30 | +18.97% | 157,128,370 |
| Dec 28, 2020 | $29.75 | $30.15 | $26.52 | $28.83 | -1.67% | 73,924,960 |
| Dec 21, 2020 | $31.16 | $33.70 | $29.14 | $29.32 | -7.71% | 65,464,950 |
| Dec 14, 2020 | $31.74 | $33.10 | $30.23 | $31.77 | +1.31% | 82,373,960 |
| Dec 7, 2020 | $30.16 | $34.74 | $29.60 | $31.36 | +2.72% | 121,822,190 |
| Nov 30, 2020 | $38.53 | $39.35 | $30.44 | $30.53 | -22.67% | 200,455,620 |
| Nov 23, 2020 | $41.48 | $47.70 | $38.28 | $39.48 | +3.57% | 195,861,700 |
| Nov 16, 2020 | $31.33 | $39.87 | $30.97 | $38.12 | +22.18% | 228,859,660 |
| Nov 9, 2020 | $26.37 | $40.81 | $23.06 | $31.20 | +17.91% | 299,994,980 |
| Nov 2, 2020 | $21.76 | $28.49 | $21.36 | $26.46 | +31.18% | 134,470,230 |
| Oct 26, 2020 | $18.30 | $21.72 | $17.92 | $20.17 | +9.62% | 42,822,690 |
| Oct 19, 2020 | $20.34 | $21.10 | $18.31 | $18.40 | -6.93% | 32,438,789 |
| Oct 12, 2020 | $18.06 | $21.86 | $17.61 | $19.77 | +12.33% | 57,898,324 |
| Oct 5, 2020 | $17.42 | $18.36 | $17.15 | $17.60 | +4.02% | 23,965,480 |
| Sep 28, 2020 | $16.19 | $18.24 | $15.74 | $16.92 | +7.09% | 32,221,161 |
| Sep 21, 2020 | $16.50 | $17.18 | $15.02 | $15.80 | -7.22% | 24,417,658 |
| Sep 14, 2020 | $16.60 | $18.75 | $16.31 | $17.03 | +5.06% | 28,505,080 |
| Sep 8, 2020 | $16.00 | $16.95 | $15.24 | $16.21 | -3.68% | 29,991,529 |
| Aug 31, 2020 | $17.76 | $19.68 | $16.04 | $16.83 | -4.38% | 76,739,680 |
| Aug 24, 2020 | $16.30 | $24.48 | $15.88 | $17.60 | +17.18% | 117,057,480 |
| Aug 17, 2020 | $14.76 | $16.75 | $14.60 | $15.02 | +2.88% | 23,110,125 |
| Aug 10, 2020 | $17.60 | $17.76 | $14.31 | $14.60 | -13.56% | 31,320,529 |
| Aug 3, 2020 | $16.26 | $19.90 | $15.77 | $16.89 | +5.56% | 45,119,745 |
| Jul 30, 2020 | $15.49 | $17.50 | $15.10 | $16.00 | – | 84,144,100 |
Seasonality
LI return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | 15.5% | -10.3% | -9.4% | 5.1% | 14.3% | 4.3% | -6.3% | -1.2% | -4.1% | 23.5% | -7.0% |
| Months up | 2 of 6 | 4 of 6 | 2 of 6 | 0 of 6 | 4 of 6 | 3 of 6 | 3 of 6 | 1 of 7 | 3 of 7 | 2 of 7 | 4 of 6 | 2 of 6 |
| 2026 | -1.8% | 5.8% | 1.4% | 0.0% | -15.8% | -21.8% | 16.1% | -11.2% | -6.1% | -2.9% | ||
| 2025 | -2.4% | 31.2% | -18.0% | -3.2% | 16.2% | -4.3% | -3.7% | -10.5% | 8.5% | -17.7% | -11.8% | -7.9% |
| 2024 | -26.0% | 65.8% | -34.0% | -13.2% | -22.9% | -11.7% | 10.4% | -1.4% | 31.8% | -2.5% | -5.3% | 1.3% |
| 2023 | 22.1% | -5.2% | 5.7% | -5.8% | 23.6% | 20.8% | 21.9% | -2.7% | -14.4% | -5.2% | 9.3% | 1.3% |
| 2022 | -18.7% | 16.7% | -15.2% | -13.1% | 11.8% | 52.8% | -14.3% | -12.4% | -20.0% | -40.8% | 61.5% | -7.3% |
| 2021 | 11.9% | -21.3% | -1.5% | -21.0% | 18.0% | 50.0% | -4.4% | -7.6% | -14.8% | 24.1% | 8.6% | -9.4% |
| 2020 | 1.9% | 6.7% | 16.0% | 78.4% | -19.9% |