LGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	21.62	21.64	21.51	21.52	21.52	-0.69%	387,283
Dec 2, 2024	21.64	21.68	21.45	21.67	21.67	0.37%	200,153
Nov 29, 2024	21.58	21.65	21.53	21.59	21.59	0.65%	55,055
Nov 27, 2024	21.46	21.51	21.41	21.45	21.45	0.42%	97,453
Nov 26, 2024	21.35	21.37	21.29	21.36	21.36	-0.14%	106,110
Nov 25, 2024	21.32	21.39	21.30	21.39	21.39	1.52%	179,636
Nov 22, 2024	21.09	21.11	21.04	21.07	21.07	0.05%	299,679
Nov 21, 2024	21.13	21.15	21.02	21.06	21.06	-0.66%	191,526
Nov 20, 2024	21.15	21.20	21.10	21.20	21.13	0.09%	143,171
Nov 19, 2024	21.19	21.23	21.16	21.18	21.11	0.38%	431,343
Nov 18, 2024	21.05	21.12	21.00	21.10	21.03	0.24%	136,813
Nov 15, 2024	21.05	21.14	20.95	21.05	20.98	-0.14%	107,169
Nov 14, 2024	21.16	21.18	21.05	21.08	21.01	0.14%	855,747
Nov 13, 2024	21.26	21.26	21.02	21.05	20.98	-0.33%	219,430
Nov 12, 2024	21.30	21.30	21.09	21.12	21.05	-1.03%	438,138
Nov 11, 2024	21.42	21.42	21.30	21.34	21.27	-0.42%	320,771
Nov 8, 2024	21.34	21.47	21.34	21.43	21.36	0.70%	191,043
Nov 7, 2024	21.20	21.32	21.15	21.28	21.21	1.19%	482,196
Nov 6, 2024	21.10	21.11	20.95	21.03	20.96	-1.50%	564,572
Nov 5, 2024	21.31	21.36	21.18	21.35	21.28	0.19%	404,163
Nov 4, 2024	21.33	21.37	21.22	21.31	21.24	0.90%	268,384
Nov 1, 2024	21.33	21.41	21.12	21.12	21.05	-0.89%	357,878
Oct 31, 2024	21.32	21.37	21.21	21.31	21.24	-0.05%	156,804
Oct 30, 2024	21.42	21.49	21.29	21.32	21.25	-0.05%	215,271
Oct 29, 2024	21.22	21.33	21.16	21.33	21.26	-	106,490
Oct 28, 2024	21.40	21.40	21.26	21.33	21.26	-0.28%	216,853
Oct 25, 2024	21.52	21.52	21.36	21.39	21.32	-0.33%	93,275
Oct 24, 2024	21.45	21.51	21.36	21.46	21.39	0.23%	173,325
Oct 23, 2024	21.42	21.43	21.34	21.41	21.34	-0.28%	140,256
Oct 22, 2024	21.53	21.53	21.43	21.47	21.40	-0.42%	188,643
Oct 21, 2024	21.72	21.72	21.56	21.56	21.42	-1.06%	210,229
Oct 18, 2024	21.82	21.82	21.77	21.79	21.65	0.05%	856,746
Oct 17, 2024	21.82	21.83	21.75	21.78	21.64	-0.73%	132,967
Oct 16, 2024	22.00	22.00	21.92	21.94	21.80	0.18%	191,886
Oct 15, 2024	21.83	21.90	21.82	21.90	21.76	0.78%	178,308
Oct 14, 2024	21.72	21.73	21.64	21.73	21.59	-0.18%	84,440
Oct 11, 2024	21.73	21.80	21.71	21.77	21.63	-0.05%	147,148
Oct 10, 2024	21.78	21.79	21.69	21.78	21.64	-0.14%	177,871
Oct 9, 2024	21.85	21.87	21.79	21.81	21.67	-0.27%	309,933
Oct 8, 2024	21.81	21.89	21.80	21.87	21.73	0.14%	262,448
Oct 7, 2024	21.99	21.99	21.83	21.84	21.70	-0.68%	271,362
Oct 4, 2024	22.15	22.15	21.97	21.99	21.85	-1.26%	205,030
Oct 3, 2024	22.37	22.37	22.25	22.27	22.12	-0.54%	144,599
Oct 2, 2024	22.42	22.42	22.31	22.39	22.24	-0.36%	161,730
Oct 1, 2024	22.51	22.58	22.44	22.47	22.32	0.31%	285,572
Sep 30, 2024	22.47	22.48	22.36	22.40	22.25	-0.31%	257,947
Sep 27, 2024	22.44	22.48	22.41	22.47	22.32	0.40%	210,772
Sep 26, 2024	22.45	22.45	22.31	22.38	22.23	-0.36%	212,894
Sep 25, 2024	22.49	22.52	22.45	22.46	22.24	-0.49%	422,083
Sep 24, 2024	22.52	22.58	22.44	22.57	22.35	0.13%	472,852
Sep 23, 2024	22.59	22.59	22.40	22.54	22.32	-0.13%	427,891
Sep 20, 2024	22.56	22.65	22.50	22.57	22.35	-0.18%	383,621
Sep 19, 2024	22.60	22.61	22.52	22.61	22.39	-0.13%	190,156
Sep 18, 2024	22.74	23.65	22.60	22.64	22.42	-0.48%	169,715
Sep 17, 2024	22.80	22.83	22.73	22.75	22.53	-0.35%	224,702
Sep 16, 2024	22.73	22.83	22.71	22.83	22.61	0.66%	143,325
Sep 13, 2024	22.69	22.69	22.64	22.68	22.46	0.22%	122,307
Sep 12, 2024	22.70	22.70	22.58	22.63	22.41	-0.22%	183,100
Sep 11, 2024	22.68	22.76	22.63	22.68	22.46	-	137,477
Sep 10, 2024	22.59	22.71	22.54	22.68	22.46	0.58%	380,196
Sep 9, 2024	22.53	22.61	22.46	22.55	22.33	0.09%	717,424
Sep 6, 2024	22.48	22.66	22.44	22.53	22.31	0.13%	189,764
Sep 5, 2024	22.46	22.51	22.39	22.50	22.28	0.45%	159,336
Sep 4, 2024	22.28	22.42	22.26	22.40	22.18	0.76%	283,719
Sep 3, 2024	22.20	22.25	22.17	22.23	22.02	0.91%	149,794
Aug 30, 2024	22.19	22.19	22.01	22.03	21.82	-0.54%	139,641
Aug 29, 2024	22.22	22.22	22.10	22.15	21.94	-0.32%	255,555
Aug 28, 2024	22.25	22.26	22.20	22.22	22.01	-	153,758
Aug 27, 2024	22.24	22.24	22.14	22.22	22.01	-0.09%	219,625
Aug 26, 2024	22.28	22.31	22.23	22.24	22.03	-0.13%	101,806
Aug 23, 2024	22.24	22.28	22.16	22.27	22.06	0.13%	123,164
Aug 22, 2024	22.29	22.29	22.11	22.24	22.03	-0.27%	92,226
Aug 21, 2024	22.25	22.33	22.18	22.30	22.09	-	202,411
Aug 20, 2024	22.23	22.31	22.22	22.30	22.02	0.59%	127,882
Aug 19, 2024	22.12	22.21	22.07	22.17	21.89	0.23%	149,709
Aug 16, 2024	22.14	22.14	22.05	22.12	21.84	0.14%	90,848
Aug 15, 2024	22.17	22.17	21.98	22.09	21.81	-0.63%	167,677
Aug 14, 2024	22.17	22.27	22.15	22.23	21.95	0.27%	119,323
Aug 13, 2024	22.16	22.17	22.11	22.17	21.89	0.64%	87,107
Aug 12, 2024	22.01	22.06	21.93	22.03	21.75	0.23%	150,219
Aug 9, 2024	22.12	22.12	21.94	21.98	21.70	0.46%	697,164
Aug 8, 2024	21.93	21.93	21.80	21.88	21.60	-0.25%	113,856
Aug 7, 2024	22.04	22.04	21.89	21.94	21.66	-0.61%	248,847
Aug 6, 2024	22.30	22.30	22.04	22.07	21.79	-1.30%	127,617
Aug 5, 2024	22.61	22.61	22.26	22.36	22.08	0.27%	934,396
Aug 2, 2024	22.15	22.31	22.08	22.30	22.02	2.06%	660,727
Aug 1, 2024	21.77	21.90	21.77	21.85	21.57	0.83%	174,360
Jul 31, 2024	21.62	21.67	21.52	21.67	21.39	0.84%	497,786
Jul 30, 2024	21.49	21.53	21.42	21.49	21.22	0.33%	279,945
Jul 29, 2024	21.50	21.50	21.40	21.42	21.15	0.23%	162,758
Jul 26, 2024	21.33	21.39	21.32	21.37	21.10	0.56%	80,613
Jul 25, 2024	21.24	21.35	21.22	21.25	20.98	0.43%	169,679
Jul 24, 2024	21.29	21.34	21.15	21.16	20.89	-0.42%	217,341
Jul 23, 2024	21.34	21.34	21.25	21.25	20.98	-0.28%	131,839
Jul 22, 2024	21.38	21.42	21.27	21.31	20.97	-0.23%	336,162
Jul 19, 2024	21.44	21.44	21.34	21.36	21.02	-0.42%	61,358
Jul 18, 2024	21.51	21.54	21.44	21.45	21.11	-0.42%	165,896
Jul 17, 2024	21.51	21.56	21.44	21.54	21.20	0.09%	451,649
Jul 16, 2024	21.44	21.52	21.39	21.52	21.18	0.75%	141,357
Jul 15, 2024	21.38	21.43	21.34	21.36	21.02	-0.51%	135,332