MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LNT — Alliant Energy Corporation Common Stock
NasdaqAlliant Energy Corporation Common Stock
$64.29
-0.04(-0.06%)
- O
- 64.18
- H
- 64.80
- L
- 63.97
- V
- 2.77M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$64.29
Period Return+5%
Period High$78.81
Period Low$58.98
Avg Daily Volume2.25M
Total Trading Days365
LNT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $64.18 | $64.80 | $63.97 | $64.29 | $-0.04 | -0.06% | 2,774,721 | $64.39 | $63.97 $64.80 |
| Oct 2, 2026 | $63.79 | $65.20 | $63.79 | $64.33 | +$0.62 | +0.97% | 5,260,144 | $64.62 | $63.79 $65.20 |
| Oct 1, 2026 | $63.30 | $63.93 | $62.54 | $63.71 | +$0.41 | +0.65% | 3,380,615 | $63.55 | $62.54 $63.93 |
| Sep 30, 2026 | $64.54 | $64.65 | $63.18 | $63.30 | $-1.04 | -1.62% | 4,636,949 | $63.71 | $63.18 $64.65 |
| Sep 29, 2026 | $62.81 | $64.47 | $62.77 | $64.34 | +$1.13 | +1.79% | 3,890,453 | $64.01 | $62.77 $64.47 |
| Sep 28, 2026 | $63.44 | $63.81 | $62.78 | $63.21 | $-0.39 | -0.61% | 4,040,376 | $63.17 | $62.78 $63.81 |
| Sep 25, 2026 | $63.26 | $63.65 | $62.70 | $63.60 | +$0.29 | +0.46% | 2,704,877 | $63.30 | $62.70 $63.65 |
| Sep 24, 2026 | $63.85 | $64.00 | $63.27 | $63.31 | $-0.38 | -0.60% | 2,447,208 | $63.45 | $63.27 $64.00 |
| Sep 23, 2026 | $64.66 | $64.66 | $63.56 | $63.69 | $-0.93 | -1.44% | 2,952,343 | $63.76 | $63.56 $64.66 |
| Sep 22, 2026 | $64.98 | $65.33 | $64.57 | $64.62 | $-0.35 | -0.54% | 2,211,036 | $64.84 | $64.57 $65.33 |
| Sep 21, 2026 | $65.62 | $65.70 | $64.76 | $64.97 | $-0.64 | -0.97% | 3,064,325 | $65.05 | $64.76 $65.70 |
| Sep 18, 2026 | $66.50 | $66.50 | $65.56 | $65.61 | $-1.04 | -1.55% | 3,938,999 | $65.75 | $65.56 $66.50 |
| Sep 17, 2026 | $66.23 | $66.75 | $66.05 | $66.64 | +$0.53 | +0.80% | 2,221,710 | $66.60 | $66.05 $66.75 |
| Sep 16, 2026 | $66.32 | $66.73 | $65.80 | $66.11 | +$0.12 | +0.18% | 1,908,415 | $66.22 | $65.80 $66.73 |
| Sep 15, 2026 | $67.05 | $67.13 | $65.91 | $65.99 | $-0.93 | -1.39% | 1,459,426 | $66.15 | $65.91 $67.13 |
| Sep 14, 2026 | $67.30 | $67.71 | $66.74 | $66.92 | $-0.34 | -0.51% | 1,765,390 | $67.00 | $66.74 $67.71 |
| Sep 11, 2026 | $67.80 | $67.80 | $67.03 | $67.26 | +$0.01 | +0.01% | 1,950,317 | $67.34 | $67.03 $67.80 |
| Sep 10, 2026 | $67.89 | $68.43 | $67.16 | $67.25 | $-0.61 | -0.90% | 1,863,139 | $67.44 | $67.16 $68.43 |
| Sep 9, 2026 | $68.60 | $68.97 | $67.42 | $67.86 | $-0.75 | -1.09% | 1,821,628 | $67.87 | $67.42 $68.97 |
| Sep 8, 2026 | $67.86 | $69.04 | $67.86 | $68.61 | +$0.64 | +0.94% | 2,045,353 | $68.69 | $67.86 $69.04 |
| Sep 4, 2026 | $67.57 | $68.54 | $67.44 | $67.97 | $-0.03 | -0.04% | 1,850,067 | $68.05 | $67.44 $68.54 |
| Sep 3, 2026 | $67.93 | $68.44 | $67.67 | $68.00 | +$0.26 | +0.38% | 2,345,868 | $68.08 | $67.67 $68.44 |
| Sep 2, 2026 | $67.88 | $68.12 | $67.22 | $67.74 | $-0.18 | -0.27% | 2,292,906 | $67.80 | $67.22 $68.12 |
| Sep 1, 2026 | $67.98 | $68.58 | $67.55 | $67.92 | $-0.06 | -0.09% | 2,843,622 | $67.88 | $67.55 $68.58 |
| Aug 31, 2026 | $67.61 | $68.33 | $67.38 | $67.98 | $-0.05 | -0.07% | 2,360,322 | $67.96 | $67.38 $68.33 |
| Aug 28, 2026 | $68.59 | $68.73 | $67.73 | $68.03 | $-0.18 | -0.26% | 2,048,652 | $68.09 | $67.73 $68.73 |
| Aug 27, 2026 | $68.31 | $68.51 | $67.90 | $68.21 | $-0.71 | -1.03% | 1,508,567 | $68.26 | $67.90 $68.51 |
| Aug 26, 2026 | $68.34 | $69.19 | $68.17 | $68.92 | +$0.58 | +0.85% | 1,706,799 | $68.86 | $68.17 $69.19 |
| Aug 25, 2026 | $68.50 | $68.68 | $68.14 | $68.34 | $-0.08 | -0.12% | 1,381,079 | $68.41 | $68.14 $68.68 |
| Aug 24, 2026 | $68.01 | $68.50 | $67.68 | $68.42 | +$0.56 | +0.83% | 1,823,234 | $68.27 | $67.68 $68.50 |