LGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	22.21	22.21	22.11	22.13	22.13	-0.36%	107,917
Oct 22, 2025	22.22	22.24	22.18	22.21	22.21	-0.05%	102,663
Oct 21, 2025	22.22	22.24	22.21	22.22	22.22	0.05%	113,650
Oct 20, 2025	22.22	22.22	22.17	22.21	22.13	0.20%	73,068
Oct 17, 2025	22.20	22.20	22.13	22.17	22.09	-0.24%	116,298
Oct 16, 2025	22.09	22.22	22.03	22.22	22.14	0.58%	82,810
Oct 15, 2025	22.14	22.17	22.05	22.09	22.01	-0.09%	91,846
Oct 14, 2025	22.07	22.12	22.05	22.11	22.03	0.23%	137,138
Oct 13, 2025	22.07	22.07	21.99	22.06	21.98	0.09%	81,673
Oct 10, 2025	21.98	22.06	21.91	22.04	21.96	1.01%	202,211
Oct 9, 2025	21.86	21.86	21.80	21.82	21.74	-0.23%	112,116
Oct 8, 2025	21.88	21.89	21.81	21.87	21.79	0.41%	280,076
Oct 7, 2025	21.84	21.85	21.68	21.78	21.70	-0.23%	1,419,332
Oct 6, 2025	21.78	21.85	21.78	21.83	21.75	-0.27%	107,294
Oct 3, 2025	21.96	21.97	21.89	21.89	21.81	-0.21%	134,612
Oct 2, 2025	21.88	21.95	21.88	21.94	21.86	0.27%	203,555
Oct 1, 2025	21.89	21.90	21.84	21.88	21.80	0.57%	147,618
Sep 30, 2025	21.82	21.91	21.74	21.75	21.67	-0.28%	116,241
Sep 29, 2025	21.77	21.81	21.76	21.81	21.73	0.32%	130,855
Sep 26, 2025	21.73	21.79	21.71	21.74	21.66	-0.04%	62,805
Sep 25, 2025	21.77	21.77	21.68	21.75	21.67	-0.64%	89,108
Sep 24, 2025	21.88	21.90	21.83	21.89	21.74	-	142,455
Sep 23, 2025	21.86	22.04	21.75	21.89	21.74	0.60%	124,031
Sep 22, 2025	21.83	21.83	21.76	21.76	21.61	-0.37%	153,389
Sep 19, 2025	21.81	21.85	21.80	21.84	21.69	-	159,301
Sep 18, 2025	21.81	21.86	21.78	21.84	21.69	-0.41%	412,535
Sep 17, 2025	22.05	22.10	21.92	21.93	21.78	-0.27%	421,617
Sep 16, 2025	21.99	22.02	21.97	21.99	21.84	-	149,328
Sep 15, 2025	22.03	22.03	21.97	21.99	21.84	0.09%	528,842
Sep 12, 2025	21.95	21.97	21.90	21.97	21.82	-0.27%	116,987
Sep 11, 2025	21.98	22.11	21.98	22.03	21.88	0.36%	93,534
Sep 10, 2025	21.92	21.98	21.89	21.95	21.80	0.32%	124,733
Sep 9, 2025	21.92	21.96	21.87	21.88	21.73	-0.36%	150,399
Sep 8, 2025	21.92	21.97	21.86	21.96	21.81	0.64%	245,531
Sep 5, 2025	21.81	21.88	21.67	21.82	21.67	0.93%	103,025
Sep 4, 2025	21.60	21.66	21.54	21.62	21.47	0.37%	928,951
Sep 3, 2025	21.43	21.56	21.33	21.54	21.39	0.65%	145,668
Sep 2, 2025	21.37	21.44	21.35	21.40	21.26	-0.33%	142,734
Aug 29, 2025	21.48	21.52	21.45	21.47	21.32	-0.28%	107,901
Aug 28, 2025	21.47	21.53	21.46	21.53	21.38	0.33%	142,079
Aug 27, 2025	21.40	21.46	21.32	21.46	21.31	0.23%	89,567
Aug 26, 2025	21.37	21.42	21.27	21.41	21.27	0.19%	93,808
Aug 25, 2025	21.39	21.40	21.34	21.37	21.23	-0.09%	184,073
Aug 22, 2025	21.32	21.57	21.22	21.39	21.25	0.71%	197,357
Aug 21, 2025	21.28	21.30	21.21	21.24	21.10	-0.70%	138,340
Aug 20, 2025	21.36	21.42	21.34	21.39	21.17	0.02%	163,814
Aug 19, 2025	21.34	21.39	21.34	21.39	21.17	0.33%	53,240
Aug 18, 2025	21.37	21.37	21.28	21.32	21.10	-0.09%	145,497
Aug 15, 2025	21.41	21.41	21.31	21.34	21.12	-0.35%	153,389
Aug 14, 2025	21.47	21.49	21.40	21.41	21.19	-0.51%	124,278