LCLG Historical Prices
NYSEARCA: LCLGLogan CapitalLarge GrowthETFUSD
71.66+0.467 (+0.66%)
At close: Oct 9, 9:41 AM ET · Delayed 15 min
LCLG price history
The price history for Logan Capital Large Cap Growth (LCLG) on this page begins on August 8, 2022, when the stock closed at $34.47; it most recently closed at $71.66 on October 5, 2026. The highest price in this record is $76.05, reached on June 29, 2026; the latest close is 5.8% below that peak. Across the 3 complete calendar years in the table, LCLG finished higher in 3 and lower in 0. Its best year was 2023 (+34.2%) and its worst was 2025 (+17.3%).
Over roughly 4 years the share price changed +107.9%, a 19.2% compound annual price return (excluding dividends). In the last 12 months alone, LCLG has gained 18.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
LCLG returns
1 week
+0.67%
1 month
+3.06%
3 months
-2.94%
6 months
+12.26%
Year to date
+14.02%
1 year
+18.77%
3 years
+106.78%
LCLG price return, excluding dividends.
LCLG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.66 | +13.47% |
| 2025 | 63.16 | +17.29% |
| 2024 | 53.85 | +33.58% |
| 2023 | 40.31 | +34.16% |
| 2022* | 30.05 | -12.83% |
LCLG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.50 | 71.66 | 71.50 | 71.66 | -0.54% | |
| 71.85 | 72.22 | 71.85 | 72.05 | +0.75% | |
| 71.13 | 71.69 | 71.13 | 71.51 | +0.46% | |
| 71.40 | 71.40 | 71.18 | 71.18 | +0.74% | |
| 70.07 | 70.72 | 70.07 | 70.66 | +0.72% | |
| 70.57 | 70.57 | 70.16 | 70.16 | -0.68% | |
| 70.94 | 70.94 | 70.61 | 70.64 | +0.13% | |
| 70.55 | 70.55 | 70.55 | 70.55 | -0.73% | |
| 71.17 | 71.21 | 71.06 | 71.07 | +0.10% | |
| 70.80 | 71.00 | 70.70 | 71.00 | +0.59% | |
| 70.97 | 70.97 | 70.59 | 70.59 | -1.15% | |
| 71.21 | 71.48 | 71.21 | 71.41 | +0.83% | |
| 69.78 | 70.98 | 69.78 | 70.82 | +2.30% | |
| 68.98 | 69.22 | 68.98 | 69.22 | +0.16% | |
| 69.12 | 69.12 | 69.12 | 69.12 | +1.06% | |
| 68.91 | 68.91 | 68.23 | 68.39 | -0.13% | |
| 68.48 | 68.48 | 68.48 | 68.48 | -1.02% | |
| 69.21 | 69.23 | 69.18 | 69.18 | -1.22% | |
| 70.03 | 70.03 | 70.03 | 70.03 | +1.81% | |
| 68.63 | 68.79 | 68.63 | 68.79 | -1.08% | |
| 69.54 | 69.54 | 69.54 | 69.54 | -0.79% | |
| 70.29 | 70.33 | 70.09 | 70.09 | -0.57% | |
| 70.49 | 70.49 | 70.49 | 70.49 | +0.68% | |
| 70.01 | 70.01 | 70.01 | 70.01 | +1.06% | |
| 69.28 | 69.28 | 69.28 | 69.28 | +0.21% | |
| 69.14 | 69.14 | 69.14 | 69.14 | -1.42% | |
| 70.14 | 70.14 | 70.14 | 70.14 | -0.63% | |
| 70.59 | 70.59 | 70.59 | 70.59 | -0.58% | |
| 70.88 | 71.00 | 70.88 | 71.00 | -0.02% | |
| 71.01 | 71.01 | 71.01 | 71.01 | +0.61% | |
| 70.34 | 70.59 | 70.32 | 70.59 | -0.31% | |
| 70.94 | 70.94 | 70.80 | 70.80 | -0.71% | |
| 71.02 | 71.33 | 71.02 | 71.31 | +0.65% | |
| 71.01 | 71.01 | 70.85 | 70.85 | -0.85% | |
| 71.65 | 71.65 | 71.45 | 71.45 | -0.32% | |
| 71.68 | 71.68 | 71.68 | 71.68 | -2.26% | |
| 73.40 | 73.40 | 73.34 | 73.34 | -0.02% | |
| 73.35 | 73.35 | 73.35 | 73.35 | -0.39% | |
| 73.64 | 73.64 | 73.64 | 73.64 | +0.44% | |
| 73.38 | 73.38 | 73.32 | 73.32 | +0.31% | |
| 73.09 | 73.09 | 73.09 | 73.09 | -0.25% | |
| 73.27 | 73.27 | 73.27 | 73.27 | -0.48% | |
| 73.53 | 73.62 | 73.51 | 73.62 | +0.53% | |
| 73.24 | 73.24 | 73.24 | 73.24 | -1.19% | |
| 74.85 | 74.85 | 74.12 | 74.12 | -0.24% | |
| 73.71 | 74.30 | 73.71 | 74.30 | +2.48% | |
| 72.05 | 72.50 | 72.05 | 72.50 | +1.82% | |
| 71.37 | 71.37 | 71.20 | 71.21 | +0.55% | |
| 70.27 | 70.81 | 70.27 | 70.81 | +1.67% | |
| 70.40 | 70.40 | 69.65 | 69.65 | -2.08% | |
| 70.92 | 71.13 | 70.92 | 71.13 | -0.07% | |
| 71.56 | 71.56 | 70.43 | 71.18 | +0.43% | |
| 71.29 | 71.29 | 70.87 | 70.87 | -0.89% | |
| 71.49 | 71.51 | 71.29 | 71.51 | -0.91% | |
| 72.26 | 72.26 | 72.17 | 72.17 | -0.28% | |
| 72.48 | 72.48 | 72.36 | 72.38 | +1.68% | |
| 71.84 | 71.84 | 71.18 | 71.18 | -0.44% | |
| 71.43 | 71.93 | 71.43 | 71.50 | -1.37% | |
| 73.11 | 73.11 | 72.49 | 72.49 | -0.88% | |
| 73.28 | 73.28 | 72.81 | 73.13 | -0.08% | |
| 73.10 | 73.19 | 73.10 | 73.19 | +0.88% | |
| 73.31 | 73.31 | 72.38 | 72.55 | -1.74% | |
| 73.84 | 73.84 | 73.84 | 73.84 | -0.01% | |
| 73.76 | 73.85 | 73.76 | 73.85 | +1.83% | |
| 72.29 | 72.52 | 72.29 | 72.52 | -0.32% | |
| 72.76 | 72.76 | 72.76 | 72.76 | -1.91% | |
| 74.19 | 74.39 | 74.17 | 74.17 | +0.82% | |
| 73.57 | 73.57 | 73.57 | 73.57 | -2.13% | |
| 75.54 | 75.54 | 75.16 | 75.17 | -1.16% | |
| 75.43 | 76.05 | 75.37 | 76.05 | +1.66% | |
| 74.00 | 74.80 | 74.00 | 74.80 | +2.01% | |
| 73.33 | 73.33 | 73.33 | 73.33 | -1.10% | |
| 74.15 | 74.15 | 74.15 | 74.15 | +1.37% | |
| 73.14 | 73.14 | 73.14 | 73.14 | +0.17% | |
| 72.91 | 73.02 | 72.91 | 73.02 | -2.76% | |
| 74.72 | 75.14 | 74.70 | 75.09 | +0.32% | |
| 74.83 | 74.85 | 74.83 | 74.85 | +2.46% | |
| 74.10 | 74.10 | 73.05 | 73.05 | -1.43% | |
| 74.76 | 74.76 | 74.11 | 74.11 | -0.99% | |
| 74.86 | 74.86 | 74.86 | 74.86 | +1.87% | |
| 73.48 | 73.48 | 73.48 | 73.48 | +0.58% | |
| 71.05 | 73.06 | 71.05 | 73.06 | +3.21% | |
| 72.59 | 72.59 | 70.79 | 70.79 | -2.23% | |
| 73.21 | 73.21 | 72.41 | 72.41 | -0.01% | |
| 72.50 | 72.50 | 72.41 | 72.41 | +0.88% | |
| 73.60 | 73.60 | 71.74 | 71.78 | -3.53% | |
| 73.92 | 74.44 | 73.92 | 74.41 | -0.87% | |
| 74.75 | 75.20 | 74.73 | 75.06 | +0.47% | |
| 74.71 | 74.71 | 74.71 | 74.71 | +0.95% | |
| 73.64 | 74.18 | 73.59 | 74.00 | -0.13% | |
| 74.10 | 74.10 | 74.10 | 74.10 | +1.06% | |
| 73.40 | 73.40 | 73.32 | 73.32 | +0.89% | |
| 72.58 | 72.67 | 72.58 | 72.67 | +0.78% | |
| 71.58 | 72.11 | 71.58 | 72.11 | +2.86% | |
| 69.98 | 70.15 | 69.98 | 70.10 | +0.80% | |
| 69.26 | 69.55 | 69.26 | 69.55 | +0.80% | |
| 68.67 | 69.00 | 68.67 | 69.00 | +1.96% | |
| 67.50 | 68.02 | 67.50 | 67.67 | -1.30% | |
| 68.35 | 68.57 | 68.30 | 68.57 | -1.01% | |
| 69.68 | 69.68 | 69.27 | 69.27 | -1.75% | |
| 70.07 | 70.50 | 70.07 | 70.50 | +1.19% | |
| 69.25 | 69.89 | 69.25 | 69.67 | +0.02% | |
| 69.66 | 69.66 | 69.66 | 69.66 | -0.44% | |
| 70.14 | 70.14 | 69.90 | 69.97 | -0.56% | |
| 70.15 | 70.36 | 70.15 | 70.36 | +1.08% | |
| 70.29 | 70.29 | 69.61 | 69.61 | -1.12% | |
| 69.89 | 70.39 | 69.89 | 70.39 | +2.88% | |
| 68.24 | 68.44 | 68.24 | 68.42 | +1.94% | |
| 67.52 | 67.52 | 67.12 | 67.12 | -0.52% | |
| 67.65 | 67.65 | 67.47 | 67.47 | -0.11% | |
| 67.02 | 67.56 | 67.02 | 67.55 | +1.20% | |
| 66.91 | 66.91 | 66.75 | 66.75 | +0.14% | |
| 66.65 | 66.65 | 66.65 | 66.65 | -1.68% | |
| 67.74 | 67.79 | 67.74 | 67.79 | -0.05% | |
| 67.44 | 67.82 | 67.44 | 67.82 | +0.91% | |
| 67.21 | 67.21 | 67.21 | 67.21 | -0.25% | |
| 67.38 | 67.38 | 67.38 | 67.38 | +0.82% | |
| 67.48 | 67.48 | 66.83 | 66.83 | -0.84% | |
| 67.14 | 67.40 | 67.14 | 67.40 | +0.21% | |
| 67.50 | 67.50 | 67.25 | 67.25 | +1.63% | |
| 66.18 | 66.18 | 66.18 | 66.18 | +0.13% | |
| 66.02 | 66.09 | 66.00 | 66.09 | +0.43% | |
| 65.70 | 65.81 | 65.69 | 65.81 | +1.79% | |
| 64.46 | 64.65 | 64.46 | 64.65 | +1.27% | |
| 63.84 | 63.84 | 63.84 | 63.84 | +0.65% | |
| 63.22 | 63.43 | 63.19 | 63.43 | +1.30% | |
| 62.48 | 62.61 | 62.48 | 62.61 | +3.92% | |
| 60.00 | 60.25 | 59.59 | 60.25 | +0.25% | |
| 60.10 | 60.10 | 60.10 | 60.10 | +0.88% | |
| 59.58 | 59.58 | 59.58 | 59.58 | -0.09% | |
| 59.63 | 59.63 | 59.63 | 59.63 | +1.03% | |
| 57.84 | 59.02 | 57.84 | 59.02 | +3.93% | |
| 56.79 | 56.79 | 56.79 | 56.79 | -1.28% | |
| 58.19 | 58.19 | 57.52 | 57.52 | -1.62% | |
| 58.47 | 58.47 | 58.47 | 58.47 | -3.12% | |
| 60.06 | 60.35 | 60.06 | 60.35 | +0.40% | |
| 60.05 | 60.11 | 60.05 | 60.11 | -0.68% | |
| 61.02 | 61.02 | 60.52 | 60.52 | +2.00% | |
| 59.67 | 59.67 | 59.34 | 59.34 | -1.71% | |
| 60.37 | 60.37 | 60.37 | 60.37 | +0.22% | |
| 60.23 | 60.23 | 60.23 | 60.23 | -1.74% | |
| 61.30 | 61.30 | 61.30 | 61.30 | +0.71% | |
| 60.86 | 60.86 | 60.86 | 60.86 | +1.05% | |
| 60.26 | 60.26 | 60.23 | 60.23 | -0.19% | |
| 61.00 | 61.01 | 60.35 | 60.35 | -2.40% | |
| 61.75 | 61.83 | 61.75 | 61.83 | -0.19% | |
| 62.51 | 62.66 | 61.95 | 61.95 | -0.65% | |
| 62.35 | 62.35 | 62.35 | 62.35 | +1.61% | |
| 61.66 | 61.66 | 61.36 | 61.36 | -2.43% | |
| 62.32 | 62.89 | 62.32 | 62.89 | +0.08% | |
| 62.84 | 62.84 | 62.84 | 62.84 | +1.67% | |
| 61.82 | 61.82 | 61.81 | 61.81 | -1.46% | |
| 62.64 | 62.72 | 62.64 | 62.72 | -0.69% | |
| 63.16 | 63.16 | 63.16 | 63.16 | -0.09% | |
| 63.22 | 63.22 | 63.22 | 63.22 | -0.29% | |
| 63.50 | 63.50 | 63.40 | 63.40 | +1.05% | |
| 62.74 | 62.74 | 62.74 | 62.74 | +1.28% | |
| 61.95 | 61.95 | 61.95 | 61.95 | -2.35% | |
| 63.44 | 63.44 | 63.44 | 63.44 | +1.10% | |
| 62.70 | 62.75 | 62.70 | 62.75 | -0.38% | |
| 62.99 | 62.99 | 62.99 | 62.99 | +0.96% | |
| 62.57 | 62.57 | 62.39 | 62.39 | +0.08% | |
| 62.06 | 62.51 | 62.06 | 62.34 | +0.69% | |
| 63.69 | 63.69 | 61.90 | 61.91 | -3.04% | |
| 63.87 | 63.87 | 63.85 | 63.85 | -0.10% | |
| 64.02 | 64.02 | 63.91 | 63.91 | -0.48% | |
| 63.85 | 64.24 | 63.85 | 64.22 | +0.53% | |
| 62.79 | 63.88 | 62.79 | 63.88 | +2.80% | |
| 61.90 | 62.14 | 61.90 | 62.14 | -0.80% | |
| 63.21 | 63.21 | 62.64 | 62.64 | -1.93% | |
| 63.79 | 63.87 | 63.38 | 63.87 | -1.02% | |
| 64.53 | 64.53 | 64.53 | 64.53 | +1.15% | |
| 65.12 | 65.12 | 63.66 | 63.80 | -2.77% | |
| 65.27 | 65.61 | 65.27 | 65.61 | +0.69% | |
| 65.17 | 65.17 | 65.17 | 65.17 | -0.75% | |
| 65.66 | 65.66 | 65.66 | 65.66 | +1.28% | |
| 64.75 | 64.89 | 64.75 | 64.83 | +0.72% | |
| 64.35 | 64.37 | 64.34 | 64.37 | -0.52% | |
| 64.62 | 64.88 | 64.62 | 64.70 | -0.12% | |
| 64.36 | 64.78 | 64.36 | 64.78 | +1.18% | |
| 64.56 | 64.62 | 63.93 | 64.02 | -2.49% | |
| 65.51 | 65.73 | 65.51 | 65.66 | -0.13% | |
| 65.97 | 65.97 | 65.74 | 65.74 | +1.33% | |
| 64.88 | 64.88 | 64.88 | 64.88 | -1.46% | |
| 65.84 | 65.84 | 65.84 | 65.84 | +0.49% | |
| 64.99 | 65.52 | 64.99 | 65.52 | +0.64% | |
| 64.46 | 65.10 | 64.44 | 65.10 | +1.65% | |
| 64.05 | 64.05 | 64.00 | 64.04 | -0.31% | |
| 64.17 | 64.54 | 64.17 | 64.24 | -0.74% | |
| 64.78 | 64.79 | 64.72 | 64.72 | +1.04% | |
| 64.24 | 64.24 | 64.06 | 64.06 | +1.43% | |
| 63.39 | 63.39 | 63.16 | 63.16 | +0.49% | |
| 63.19 | 63.24 | 62.85 | 62.85 | -1.09% | |
| 63.54 | 63.54 | 63.54 | 63.54 | -0.41% | |
| 63.74 | 63.80 | 63.63 | 63.80 | -0.58% | |
| 64.14 | 64.18 | 64.14 | 64.18 | -0.12% | |
| 64.25 | 64.25 | 64.25 | 64.25 | +0.39% | |
| 64.00 | 64.00 | 64.00 | 64.00 | +0.18% | |
| 63.89 | 63.89 | 63.89 | 63.89 | +0.59% | |
| 63.51 | 63.51 | 63.51 | 63.51 | +1.38% | |
| 62.64 | 62.64 | 62.64 | 62.64 | +1.48% | |
| 61.70 | 61.73 | 61.70 | 61.73 | -1.60% | |
| 62.60 | 62.74 | 62.55 | 62.74 | -0.34% | |
| 63.07 | 63.07 | 62.95 | 62.95 | -0.37% | |
| 63.32 | 63.33 | 63.15 | 63.19 | -2.70% | |
| 64.54 | 64.94 | 64.54 | 64.94 | +0.27% | |
| 64.76 | 64.76 | 64.76 | 64.76 | +0.99% | |
| 64.22 | 64.29 | 64.13 | 64.13 | +0.44% | |
| 64.37 | 64.37 | 63.85 | 63.85 | -0.56% | |
| 64.40 | 64.40 | 64.20 | 64.21 | +0.68% | |
| 63.72 | 63.97 | 63.72 | 63.78 | +0.15% | |
| 63.15 | 63.74 | 63.15 | 63.69 | +0.55% | |
| 63.44 | 63.44 | 63.34 | 63.34 | +0.66% | |
| 62.64 | 63.05 | 62.63 | 62.92 | -0.63% | |
| 62.86 | 63.32 | 62.86 | 63.32 | +0.72% | |
| 62.87 | 62.87 | 62.87 | 62.87 | +0.91% | |
| 62.26 | 62.30 | 62.26 | 62.30 | +0.83% | |
| 61.47 | 61.79 | 61.47 | 61.79 | +2.83% | |
| 60.23 | 60.23 | 60.09 | 60.09 | +1.46% | |
| 59.66 | 59.66 | 59.22 | 59.22 | -2.32% | |
| 60.47 | 60.63 | 60.37 | 60.63 | +0.56% | |
| 60.30 | 60.30 | 60.30 | 60.30 | -0.47% | |
| 61.25 | 61.25 | 60.52 | 60.58 | -1.29% | |
| 61.98 | 61.98 | 61.37 | 61.37 | -0.65% | |
| 61.77 | 61.77 | 61.77 | 61.77 | -2.52% | |
| 63.37 | 63.37 | 63.37 | 63.37 | -0.06% | |
| 63.40 | 63.40 | 63.40 | 63.40 | -0.79% | |
| 63.61 | 63.91 | 63.61 | 63.91 | +1.73% | |
| 62.73 | 62.82 | 62.73 | 62.82 | -0.00% | |
| 62.82 | 62.82 | 62.82 | 62.82 | -1.38% | |
| 63.22 | 63.78 | 63.22 | 63.70 | +1.36% | |
| 62.85 | 62.85 | 62.85 | 62.85 | -1.56% | |
| 63.84 | 63.84 | 63.84 | 63.84 | -0.21% | |
| 63.97 | 63.97 | 63.97 | 63.97 | +0.66% | |
| 63.88 | 63.88 | 63.56 | 63.56 | -1.42% | |
| 64.09 | 64.75 | 64.09 | 64.47 | +0.29% | |
| 64.29 | 64.29 | 64.29 | 64.29 | -0.13% | |
| 64.37 | 64.37 | 64.37 | 64.37 | +1.18% | |
| 63.74 | 63.74 | 63.62 | 63.62 | +0.84% | |
| 63.19 | 63.20 | 63.09 | 63.09 | +1.36% | |
| 62.24 | 62.24 | 62.24 | 62.24 | -1.15% | |
| 62.96 | 62.96 | 62.96 | 62.96 | +0.02% | |
| 63.08 | 63.13 | 62.95 | 62.95 | +1.11% | |
| 62.09 | 62.26 | 62.09 | 62.26 | +0.09% | |
| 62.21 | 62.21 | 62.21 | 62.21 | -0.12% | |
| 62.60 | 62.60 | 62.28 | 62.28 | +1.13% | |
| 61.58 | 61.58 | 61.58 | 61.58 | -0.16% | |
| 61.68 | 61.68 | 61.68 | 61.68 | +2.23% | |
| 60.48 | 60.48 | 60.34 | 60.34 | — |