| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 58.47 | 57.85 | 58.37 | 63,129 | -0.34 |  | 0.58 |   |
| LAC | Lithium Americas Corp | 30.55 | 29.70 | 30.42 | 1,000,077 | -0.73 | | 2.34 | |
| LAD | Lithia Motors | 265.2 | 260.5 | 261.1 | 50,489 | -5.4 | | 2.02 | |
| LADR | Ladder Capital Corp | 11.53 | 11.46 | 11.48 | 88,461 | -0.07 | | 0.61 | |
| LAW | CS Disco Inc | 14.20 | 13.70 | 13.88 | 1,705,057 | 0.45 |  | 3.35 | |
| LAZ | Lazard Ltd | 39.53 | 39.08 | 39.14 | 84,299 | -0.52 | | 1.31 | |
| LBRT | Liberty Energy Inc | 13.99 | 13.24 | 13.66 | 501,765 | -0.82 | | 5.66 | |
| LC | Lendingclub Corp | 15.38 | 15.03 | 15.15 | 203,213 | -0.29 | | 1.88 | |
| LCI | Lannett Co. Inc | 0.6500 | 0.5900 | 0.5900 | 86,384 | -0.0300 | | 4.76 | |
| LCII | Lci Industries | 134.3 | 133.1 | 134.3 | 4,596 | -0.2 | | 0.18 | |
| LCW | Learn Cw Investment Corp Cl A | 9.920 | 9.920 | 9.920 | 900 | 0.000 |  | 0.00 | |
| LCW.U | Learn Cw Investment Corp Units | 9.970 | 9.970 | 9.970 | 100 | 0.000 | | 0.00 | |
| LCW.W | Learn Cw Investment Corp WT | 0.1390 | 0.1375 | 0.1375 | 300 | -0.0025 | | 1.79 | |
| LDI | Loandepot Inc Cl A | 2.050 | 1.760 | 1.770 | 486,633 | -0.270 | | 13.24 | |
| LDOS | Leidos Holdings Inc | 101.2 | 98.6 | 101.0 | 63,291 | 0.9 | | 0.90 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 21.95 | 21.80 | 21.88 | 15,726 | 0.01 | | 0.05 | |
| LEA | Lear Corp | 153.0 | 150.5 | 151.9 | 44,403 | -1.0 | | 0.63 | |
| LEA.U | Ribbit Leap Ltd Cl A [Leap.U] | 10.01 | 10.01 | 10.01 | 300 | 0.00 | | 0.00 | |
| LEA.W | Ribbit Leap Ltd [Leap/W] | 0.0278 | 0.0002 | 0.0035 | 111,300 | -0.1310 | | 97.40 | |
| LEAP | Ribbit Leap Ltd Cl A | 10.02 | 10.01 | 10.02 | 12,900 | 0.00 | | 0.00 | |
| LEG | Leggett & Platt Inc | 41.49 | 41.03 | 41.08 | 92,421 | -0.41 | | 0.99 | |
| LEJU | Leju Holdings Ltd ADR | 2.590 | 2.470 | 2.470 | 1,404 | 0.030 | | 1.23 | |
| LEN | Lennar Corp | 89.08 | 87.58 | 87.83 | 438,952 | -0.44 | | 0.50 | |
| LEN.B | Lennar Corp Cl B | 70.18 | 69.06 | 69.13 | 9,136 | -0.45 | | 0.65 | |
| LEO | Dreyfus Strategic Municipals | 7.020 | 6.990 | 7.000 | 23,370 | 0.010 | | 0.14 | |
| LEV | The Lion Electric CO | 5.340 | 5.050 | 5.080 | 348,945 | -0.210 | | 3.97 | |
| LEV.W | The Lion Electric CO WT | 1.0100 | 0.8500 | 0.8600 | 30,647 | -0.0400 | | 4.40 | |
| LEVI | Levi Strauss & Co. Cl A | 19.67 | 19.22 | 19.50 | 194,568 | -0.03 | | 0.15 | |
| LFC | China Life Insurance Company Ltd ADR | 7.300 | 7.160 | 7.220 | 709,056 | -0.180 | | 2.43 | |
| LFG | Archaea Energy Inc | 19.02 | 18.45 | 18.72 | 135,773 | -0.33 | | 1.73 | |
| LFT | Lument Finance Trust Inc | 2.590 | 2.530 | 2.550 | 9,328 | -0.010 | | 0.39 | |
| LFT-A | Lument Finance Trust Inc | 22.10 | 21.60 | 22.10 | 600 | 0.89 | | 4.20 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 11.43 | 11.09 | 11.26 | 54,232 | 0.04 | | 0.36 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 10.89 | 10.37 | 10.71 | 207,585 | 0.06 | | 0.56 | |
| LGI | Lazard Global Total Return and | 17.85 | 17.70 | 17.77 | 7,876 | 0.00 | | 0.00 | |
| LGV | Longview Acquisition Corp II Cl A | 9.850 | 9.850 | 9.850 | 100 | 0.000 | | 0.00 | |
| LGV.U | Longview Acquisition Corp II Units | 9.850 | 9.850 | 9.850 | 7,700 | 0.020 | | 0.20 | |
| LGV.W | Longview Acquisition Corp II WT | 0.2000 | 0.1400 | 0.2000 | 14,300 | 0.0600 | | 42.86 | |
| LH | Laboratory Corp of America Holdings | 262.7 | 258.5 | 259.3 | 74,804 | -0.2 | | 0.06 | |
| LHC | Leo Holdings Corp II Cl A | 9.900 | 9.900 | 9.900 | 52,900 | -0.010 | | 0.10 | |
| LHC.U | Leo Holdings Corp II Units | 9.920 | 9.900 | 9.920 | 4,500 | 0.000 | | 0.00 | |
| LHC.W | Leo Holdings Corp II WT | 0.0910 | 0.0910 | 0.0910 | 200 | 0.0010 | | 1.11 | |
| LHX | L3Harris Technologies Inc | 238.7 | 235.5 | 237.1 | 129,740 | 0.3 | | 0.14 | |
| LICY | Li-Cycle Holdings Corp | 8.080 | 7.730 | 7.780 | 336,232 | -0.300 | | 3.71 | |
| LII | Lennox International | 266.1 | 259.0 | 264.0 | 47,291 | 2.2 | | 0.84 | |
| LIN | Linde Plc | 310.3 | 308.3 | 309.8 | 263,257 | -1.8 | | 0.58 | |
| LITB | Lightinthebox Holding Co. Ltd ADR | 1.0200 | 0.9900 | 1.0000 | 7,857 | 0.0000 | | 0.00 | |
| LL | LL Flooring Hldgs Inc | 10.35 | 10.10 | 10.15 | 92,434 | -0.36 | | 3.43 | |
| LLA.W | Terran Orbital Corp WT [Llap/W] | 0.4700 | 0.4300 | 0.4300 | 3,028 | 0.0100 | | 2.38 | |
| LLAP | Terran Orbital Corp | 4.610 | 4.260 | 4.280 | 75,515 | 0.020 | | 0.47 | |
| LLY | Eli Lilly and Company | 314.0 | 307.3 | 313.9 | 1,073,596 | 5.8 | | 1.90 | |
| LMND | Lemonade Inc | 32.38 | 30.55 | 31.19 | 752,940 | -0.83 | | 2.59 | |
| LMT | Lockheed Martin Corp | 437.3 | 429.9 | 437.2 | 254,074 | 3.0 | | 0.68 | |
| LNC | Lincoln National Corp | 50.75 | 50.15 | 50.35 | 205,629 | -0.85 | | 1.66 | |
| LND | Brasilagro ADR | 5.170 | 5.090 | 5.160 | 24,027 | -0.030 | | 0.58 | |
| LNN | Lindsay Corp | 167.1 | 164.6 | 165.0 | 7,559 | -3.6 | | 2.16 | |
| LOC.U | Live Oak Crestview Climate Acquisition | 9.770 | 9.770 | 9.770 | 100 | 0.050 | | 0.51 | |
| LOC.W | Live Oak Crestview Climate Acquisition | 0.4700 | 0.4700 | 0.4700 | 2,000 | 0.1706 | | 56.98 | |
| LOCC | Live Oak Crestview Climate Acquisition | 9.710 | 9.700 | 9.710 | 4,300 | 0.030 | | 0.31 | |
| LOCL | Local Bounti Corp | 4.010 | 3.360 | 3.620 | 78,265 | -0.120 | | 3.21 | |
| LOK.S | Live Oak Mobility Acquisition Corp | 9.920 | 9.860 | 9.860 | 700 | -0.010 | | 0.10 | |
| LOK.T | Live Oak Mobility Acquisition Corp | 0.2900 | 0.2500 | 0.2900 | 2,000 | 0.0349 | | 13.68 | |
| LOKM | Live Oak Mobility Acquisition Corp Cl A | 9.830 | 9.830 | 9.830 | 101 | -0.020 | | 0.20 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 6.490 | 6.300 | 6.400 | 36,297 | 0.000 | | 0.00 | |
| LOW | Lowe's Companies | 207.4 | 204.9 | 207.1 | 582,827 | 0.6 | | 0.29 | |
| LPG | Dorian Lpg Ltd | 15.22 | 14.60 | 15.11 | 206,158 | -0.31 | | 2.01 | |
| LPI | Laredo Petroleum Holdings Inc | 65.85 | 62.35 | 65.52 | 321,811 | -3.19 | | 4.64 | |
| LPL | Lg Display Co. Ltd ADR | 6.320 | 6.290 | 6.290 | 24,024 | -0.040 | | 0.63 | |
| LPX | Louisiana-Pacific Corp | 60.80 | 59.28 | 59.88 | 268,033 | -1.17 | | 1.92 | |
| LRN | Stride Inc | 36.14 | 35.43 | 35.72 | 165,677 | -0.24 | | 0.67 | |
| LSI | Life Storage | 136.4 | 135.0 | 136.2 | 37,506 | 0.6 | | 0.44 | |
| LSPD | Lightspeed Commerce Inc | 23.39 | 22.34 | 22.44 | 251,697 | -1.06 | | 4.51 | |
| LTC | Ltc Properties | 44.41 | 44.01 | 44.08 | 30,803 | -0.33 | | 0.74 | |
| LTH | Life Time Group Holdings Inc | 15.30 | 14.85 | 15.14 | 80,592 | -0.01 | | 0.07 | |
| LTHM | Livent Corp | 30.74 | 29.34 | 30.52 | 1,229,953 | 0.49 | | 1.63 | |
| LU | Lufax Holding Ltd ADR | 4.040 | 3.890 | 3.940 | 2,246,668 | -0.060 | | 1.50 | |
| LUMN | Centurylink | 11.17 | 10.92 | 11.07 | 2,173,050 | -0.16 | | 1.42 | |
| LUV | Southwest Airlines Company | 40.31 | 39.22 | 39.72 | 1,393,588 | 0.26 | | 0.66 | |
| LVS | Las Vegas Sands | 39.10 | 38.22 | 38.81 | 606,207 | 0.14 | | 0.36 | |
| LW | Lamb Weston Holdings Inc | 82.40 | 81.28 | 82.20 | 118,472 | 0.53 | | 0.65 | |
| LXFR | Luxfer Holdings Plc | 16.86 | 16.78 | 16.86 | 4,887 | -0.11 | | 0.65 | |
| LXP | Lxp Industrial Trust | 11.30 | 11.21 | 11.27 | 85,659 | 0.00 | | 0.00 | |
| LXP-C | Lexington Realty Trust [Lxp/Pc] | 55.08 | 53.81 | 55.08 | 1,800 | 1.08 | | 2.00 | |
| LXU | Lsb Industries Inc | 13.44 | 12.81 | 13.34 | 511,396 | -0.29 | | 2.13 | |
| LYB | Lyondellbasell Industries NV | 90.60 | 89.22 | 90.35 | 655,781 | -1.98 | | 2.14 | |
| LYG | Lloyds Banking Group Plc ADR | 2.200 | 2.180 | 2.190 | 2,441,174 | -0.030 | | 1.35 | |
| LYV | Live Nation Entertainment | 97.69 | 95.71 | 97.63 | 284,328 | -0.26 | | 0.27 | |
| LZB | La-Z-Boy Inc | 29.70 | 29.38 | 29.49 | 34,826 | -0.29 | | 0.97 | |