LGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	21.74	21.76	21.69	21.74	21.74	-0.09%	138,125
Feb 2, 2026	21.79	21.81	21.74	21.76	21.76	-0.05%	127,621
Jan 30, 2026	21.80	21.80	21.77	21.77	21.77	-0.23%	232,470
Jan 29, 2026	21.74	21.83	21.72	21.82	21.82	0.28%	145,184
Jan 28, 2026	21.77	21.78	21.70	21.76	21.76	-0.14%	104,418
Jan 27, 2026	21.85	21.86	21.78	21.79	21.79	-0.34%	106,948
Jan 26, 2026	21.88	21.88	21.85	21.87	21.87	0.28%	135,072
Jan 23, 2026	21.80	21.81	21.75	21.81	21.81	0.16%	95,660
Jan 22, 2026	21.74	21.78	21.67	21.77	21.77	0.14%	116,434
Jan 21, 2026	21.67	21.75	21.64	21.74	21.74	0.02%	160,929
Jan 20, 2026	21.74	21.76	21.71	21.74	21.66	-0.68%	263,734
Jan 16, 2026	21.94	21.98	21.88	21.88	21.80	-0.49%	474,800
Jan 15, 2026	22.04	22.09	21.98	21.99	21.91	-0.18%	148,761
Jan 14, 2026	21.94	22.05	21.94	22.03	21.95	0.36%	183,769
Jan 13, 2026	21.98	21.98	21.91	21.95	21.87	0.05%	198,227
Jan 12, 2026	21.90	21.97	21.88	21.94	21.86	0.18%	146,253
Jan 9, 2026	21.81	21.92	21.80	21.90	21.82	0.27%	183,966
Jan 8, 2026	21.82	21.87	21.82	21.84	21.76	-0.27%	152,554
Jan 7, 2026	21.88	21.91	21.82	21.90	21.82	0.64%	417,042
Jan 6, 2026	21.87	21.87	21.74	21.76	21.68	-0.64%	1,162,155
Jan 5, 2026	21.80	21.90	21.78	21.90	21.82	0.48%	160,549
Jan 2, 2026	21.85	21.85	21.76	21.80	21.72	-0.16%	131,160
Dec 31, 2025	21.90	21.93	21.82	21.83	21.75	-0.55%	101,963
Dec 30, 2025	21.93	21.98	21.92	21.95	21.87	-0.23%	143,435
Dec 29, 2025	21.94	22.00	21.93	22.00	21.92	0.46%	143,901
Dec 26, 2025	21.96	21.96	21.89	21.90	21.82	-0.07%	44,405
Dec 24, 2025	21.87	21.92	21.85	21.92	21.84	0.32%	29,986
Dec 23, 2025	21.78	21.86	21.74	21.85	21.77	0.21%	118,047
Dec 22, 2025	21.81	21.82	21.79	21.80	21.72	-0.23%	222,913
Dec 19, 2025	21.86	21.89	21.83	21.85	21.77	-0.27%	200,235
Dec 18, 2025	21.89	21.93	21.87	21.91	21.83	0.41%	121,703
Dec 17, 2025	21.81	21.84	21.80	21.82	21.74	-0.04%	71,024
Dec 16, 2025	21.73	21.83	21.73	21.83	21.75	0.30%	161,076
Dec 15, 2025	21.81	21.81	21.74	21.77	21.69	0.09%	120,416
Dec 12, 2025	21.73	21.75	21.71	21.75	21.67	-0.78%	89,242
Dec 11, 2025	21.98	21.99	21.91	21.92	21.76	0.02%	105,886
Dec 10, 2025	21.82	21.93	21.82	21.91	21.75	0.32%	151,130
Dec 9, 2025	21.92	21.92	21.83	21.84	21.69	-0.07%	201,098
Dec 8, 2025	21.90	21.92	21.80	21.86	21.70	-0.30%	81,916
Dec 5, 2025	22.00	22.00	21.90	21.92	21.76	-0.36%	300,786
Dec 4, 2025	22.05	22.21	21.96	22.00	21.84	-0.27%	147,721
Dec 3, 2025	22.07	22.09	22.03	22.06	21.90	0.18%	263,497
Dec 2, 2025	21.97	22.04	21.97	22.02	21.86	-0.05%	92,939
Dec 1, 2025	22.01	22.04	21.99	22.03	21.87	-0.86%	121,729
Nov 28, 2025	22.20	22.22	22.14	22.22	22.06	-0.04%	57,405
Nov 26, 2025	22.18	22.23	22.12	22.23	22.07	0.38%	101,266
Nov 25, 2025	22.12	22.19	22.12	22.15	21.99	0.20%	387,734
Nov 24, 2025	22.07	22.12	22.05	22.10	21.94	0.36%	138,367
Nov 21, 2025	22.03	22.03	21.94	22.02	21.86	0.14%	142,864
Nov 20, 2025	21.97	22.02	21.89	21.99	21.76	0.27%	123,442