LGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2025	20.71	20.71	20.58	20.62	20.62	-0.58%	1,145,479
Jan 6, 2025	20.78	20.78	20.70	20.74	20.74	-0.19%	253,273
Jan 3, 2025	20.81	20.90	20.77	20.78	20.78	-0.34%	562,470
Jan 2, 2025	20.91	20.94	20.80	20.85	20.85	0.05%	273,825
Dec 31, 2024	20.95	20.95	20.81	20.84	20.84	-0.10%	447,037
Dec 30, 2024	20.82	20.89	20.81	20.86	20.86	0.48%	973,518
Dec 27, 2024	20.80	20.84	20.75	20.76	20.76	-0.34%	329,505
Dec 26, 2024	20.77	20.84	20.73	20.83	20.83	0.07%	223,051
Dec 24, 2024	20.75	20.82	20.71	20.82	20.82	0.02%	96,597
Dec 23, 2024	20.89	20.89	20.77	20.81	20.81	-0.43%	771,171
Dec 20, 2024	20.95	20.99	20.88	20.90	20.90	0.34%	500,152
Dec 19, 2024	20.85	20.88	20.77	20.83	20.83	-0.90%	272,307
Dec 18, 2024	21.19	21.21	20.95	21.02	21.02	-0.85%	262,896
Dec 17, 2024	21.18	21.24	21.17	21.20	21.20	0.09%	127,712
Dec 16, 2024	21.21	21.21	21.14	21.18	21.18	-	160,696
Dec 13, 2024	21.32	21.32	21.16	21.18	21.18	-0.98%	115,809
Dec 12, 2024	21.50	21.50	21.37	21.39	21.32	-0.56%	95,617
Dec 11, 2024	21.64	21.65	21.50	21.51	21.44	-0.51%	99,679
Dec 10, 2024	21.63	21.64	21.56	21.62	21.55	-0.28%	171,054
Dec 9, 2024	21.73	21.73	21.67	21.68	21.61	-0.37%	99,803
Dec 6, 2024	21.77	21.81	21.70	21.76	21.69	0.28%	91,872
Dec 5, 2024	21.64	21.71	21.61	21.70	21.63	-	157,611
Dec 4, 2024	21.51	21.71	21.46	21.70	21.63	0.84%	272,648
Dec 3, 2024	21.62	21.64	21.51	21.52	21.45	-0.69%	387,283
Dec 2, 2024	21.64	21.68	21.45	21.67	21.60	0.37%	200,153
Nov 29, 2024	21.58	21.65	21.53	21.59	21.52	0.65%	55,055
Nov 27, 2024	21.46	21.51	21.41	21.45	21.38	0.42%	97,453
Nov 26, 2024	21.35	21.37	21.29	21.36	21.29	-0.14%	106,110
Nov 25, 2024	21.32	21.39	21.30	21.39	21.32	1.52%	179,636
Nov 22, 2024	21.09	21.11	21.04	21.07	21.00	0.05%	299,679
Nov 21, 2024	21.13	21.15	21.02	21.06	20.99	-0.66%	191,526
Nov 20, 2024	21.15	21.20	21.10	21.20	21.06	0.09%	143,171
Nov 19, 2024	21.19	21.23	21.16	21.18	21.04	0.38%	431,343
Nov 18, 2024	21.05	21.12	21.00	21.10	20.96	0.24%	136,813
Nov 15, 2024	21.05	21.14	20.95	21.05	20.91	-0.14%	107,169
Nov 14, 2024	21.16	21.18	21.05	21.08	20.94	0.14%	855,747
Nov 13, 2024	21.26	21.26	21.02	21.05	20.91	-0.33%	219,430
Nov 12, 2024	21.30	21.30	21.09	21.12	20.98	-1.03%	438,138
Nov 11, 2024	21.42	21.42	21.30	21.34	21.20	-0.42%	320,771
Nov 8, 2024	21.34	21.47	21.34	21.43	21.29	0.70%	191,043
Nov 7, 2024	21.20	21.32	21.15	21.28	21.14	1.19%	482,196
Nov 6, 2024	21.10	21.11	20.95	21.03	20.89	-1.50%	564,572
Nov 5, 2024	21.31	21.36	21.18	21.35	21.21	0.19%	404,163
Nov 4, 2024	21.33	21.37	21.22	21.31	21.17	0.90%	268,384
Nov 1, 2024	21.33	21.41	21.12	21.12	20.98	-0.89%	357,878
Oct 31, 2024	21.32	21.37	21.21	21.31	21.17	-0.05%	156,804
Oct 30, 2024	21.42	21.49	21.29	21.32	21.18	-0.05%	215,271
Oct 29, 2024	21.22	21.33	21.16	21.33	21.19	-	106,490
Oct 28, 2024	21.40	21.40	21.26	21.33	21.19	-0.28%	216,853
Oct 25, 2024	21.52	21.52	21.36	21.39	21.25	-0.33%	93,275
Oct 24, 2024	21.45	21.51	21.36	21.46	21.32	0.23%	173,325
Oct 23, 2024	21.42	21.43	21.34	21.41	21.27	-0.28%	140,256
Oct 22, 2024	21.53	21.53	21.43	21.47	21.33	-0.42%	188,643
Oct 21, 2024	21.72	21.72	21.56	21.56	21.35	-1.06%	210,229
Oct 18, 2024	21.82	21.82	21.77	21.79	21.58	0.05%	856,746
Oct 17, 2024	21.82	21.83	21.75	21.78	21.57	-0.73%	132,967
Oct 16, 2024	22.00	22.00	21.92	21.94	21.72	0.18%	191,886
Oct 15, 2024	21.83	21.90	21.82	21.90	21.69	0.78%	178,308
Oct 14, 2024	21.72	21.73	21.64	21.73	21.52	-0.18%	84,440
Oct 11, 2024	21.73	21.80	21.71	21.77	21.56	-0.05%	147,148
Oct 10, 2024	21.78	21.79	21.69	21.78	21.57	-0.14%	177,871
Oct 9, 2024	21.85	21.87	21.79	21.81	21.60	-0.27%	309,933
Oct 8, 2024	21.81	21.89	21.80	21.87	21.66	0.14%	262,448
Oct 7, 2024	21.99	21.99	21.83	21.84	21.63	-0.68%	271,362
Oct 4, 2024	22.15	22.15	21.97	21.99	21.77	-1.26%	205,030
Oct 3, 2024	22.37	22.37	22.25	22.27	22.05	-0.54%	144,599
Oct 2, 2024	22.42	22.42	22.31	22.39	22.17	-0.36%	161,730
Oct 1, 2024	22.51	22.58	22.44	22.47	22.25	0.31%	285,572
Sep 30, 2024	22.47	22.48	22.36	22.40	22.18	-0.31%	257,947
Sep 27, 2024	22.44	22.48	22.41	22.47	22.25	0.40%	210,772
Sep 26, 2024	22.45	22.45	22.31	22.38	22.16	-0.36%	212,894
Sep 25, 2024	22.49	22.52	22.45	22.46	22.17	-0.49%	422,083
Sep 24, 2024	22.52	22.58	22.44	22.57	22.28	0.13%	472,852
Sep 23, 2024	22.59	22.59	22.40	22.54	22.25	-0.13%	427,891
Sep 20, 2024	22.56	22.65	22.50	22.57	22.28	-0.18%	383,621
Sep 19, 2024	22.60	22.61	22.52	22.61	22.32	-0.13%	190,156
Sep 18, 2024	22.74	23.65	22.60	22.64	22.35	-0.48%	169,715
Sep 17, 2024	22.80	22.83	22.73	22.75	22.46	-0.35%	224,702
Sep 16, 2024	22.73	22.83	22.71	22.83	22.54	0.66%	143,325
Sep 13, 2024	22.69	22.69	22.64	22.68	22.39	0.22%	122,307
Sep 12, 2024	22.70	22.70	22.58	22.63	22.34	-0.22%	183,100
Sep 11, 2024	22.68	22.76	22.63	22.68	22.39	-	137,477
Sep 10, 2024	22.59	22.71	22.54	22.68	22.39	0.58%	380,196
Sep 9, 2024	22.53	22.61	22.46	22.55	22.26	0.09%	717,424
Sep 6, 2024	22.48	22.66	22.44	22.53	22.24	0.13%	189,764
Sep 5, 2024	22.46	22.51	22.39	22.50	22.21	0.45%	159,336
Sep 4, 2024	22.28	22.42	22.26	22.40	22.11	0.76%	283,719
Sep 3, 2024	22.20	22.25	22.17	22.23	21.94	0.91%	149,794
Aug 30, 2024	22.19	22.19	22.01	22.03	21.75	-0.54%	139,641
Aug 29, 2024	22.22	22.22	22.10	22.15	21.86	-0.32%	255,555
Aug 28, 2024	22.25	22.26	22.20	22.22	21.93	-	153,758
Aug 27, 2024	22.24	22.24	22.14	22.22	21.93	-0.09%	219,625
Aug 26, 2024	22.28	22.31	22.23	22.24	21.95	-0.13%	101,806
Aug 23, 2024	22.24	22.28	22.16	22.27	21.98	0.13%	123,164
Aug 22, 2024	22.29	22.29	22.11	22.24	21.95	-0.27%	92,226
Aug 21, 2024	22.25	22.33	22.18	22.30	22.01	-	202,411
Aug 20, 2024	22.23	22.31	22.22	22.30	21.94	0.59%	127,882
Aug 19, 2024	22.12	22.21	22.07	22.17	21.82	0.23%	149,709
Aug 16, 2024	22.14	22.14	22.05	22.12	21.77	0.14%	90,848
Aug 15, 2024	22.17	22.17	21.98	22.09	21.74	-0.63%	167,677