LVHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 28, 2025	40.58	40.88	40.40	40.88	40.88	1.09%	30,422
Feb 27, 2025	40.36	40.59	40.36	40.44	40.44	0.12%	63,576
Feb 26, 2025	40.76	40.76	40.31	40.39	40.39	-0.96%	32,707
Feb 25, 2025	40.56	40.88	40.56	40.78	40.78	0.77%	55,095
Feb 24, 2025	40.40	40.67	40.28	40.47	40.47	0.37%	47,779
Feb 21, 2025	40.18	40.39	40.14	40.32	40.32	0.45%	70,400
Feb 20, 2025	39.82	40.14	39.78	40.14	40.14	0.43%	32,607
Feb 19, 2025	39.73	39.99	39.73	39.97	39.97	0.33%	22,264
Feb 18, 2025	39.57	39.84	39.52	39.84	39.84	0.61%	32,960
Feb 14, 2025	39.85	40.04	39.59	39.60	39.60	-0.48%	49,685
Feb 13, 2025	39.52	39.79	39.50	39.79	39.79	0.84%	25,095
Feb 12, 2025	39.21	39.50	39.21	39.46	39.46	-0.45%	39,643
Feb 11, 2025	39.24	39.64	39.14	39.64	39.64	0.92%	34,898
Feb 10, 2025	39.30	39.30	39.04	39.28	39.28	0.36%	27,897
Feb 7, 2025	39.25	39.34	39.08	39.14	39.14	-0.15%	65,174
Feb 6, 2025	39.37	39.37	39.08	39.20	39.20	0.13%	46,839
Feb 5, 2025	39.04	39.20	38.88	39.15	39.09	0.59%	19,739
Feb 4, 2025	38.93	39.00	38.76	38.92	38.86	-0.33%	19,505
Feb 3, 2025	38.64	39.10	38.49	39.05	38.99	0.26%	39,039
Jan 31, 2025	39.05	39.18	38.89	38.95	38.89	-0.50%	21,261
Jan 30, 2025	38.96	39.28	38.93	39.14	39.08	1.20%	31,555
Jan 29, 2025	38.87	38.99	38.63	38.68	38.62	-0.39%	31,840
Jan 28, 2025	39.32	39.32	38.77	38.83	38.77	-1.60%	132,748
Jan 27, 2025	38.99	39.50	38.99	39.46	39.40	1.52%	200,039
Jan 24, 2025	38.62	38.91	38.62	38.87	38.81	0.54%	25,198
Jan 23, 2025	38.65	38.72	38.50	38.66	38.60	0.08%	28,616
Jan 22, 2025	39.03	39.03	38.61	38.63	38.57	-1.35%	24,438
Jan 21, 2025	38.97	39.28	38.97	39.16	39.10	0.82%	53,401
Jan 17, 2025	38.80	38.95	38.72	38.84	38.78	0.44%	23,569
Jan 16, 2025	38.19	38.68	38.17	38.67	38.61	0.99%	24,088
Jan 15, 2025	38.51	38.53	38.25	38.29	38.23	0.47%	14,475
Jan 14, 2025	37.90	38.11	37.82	38.11	38.05	0.79%	97,625
Jan 13, 2025	37.49	37.81	37.45	37.81	37.75	0.98%	256,520
Jan 10, 2025	37.80	37.81	37.40	37.44	37.38	-1.49%	111,998
Jan 8, 2025	37.81	38.02	37.62	38.01	37.95	0.26%	49,738
Jan 7, 2025	38.01	38.18	37.79	37.91	37.85	-0.05%	347,559
Jan 6, 2025	38.46	38.46	37.88	37.93	37.87	-1.33%	56,237
Jan 3, 2025	38.30	38.47	38.18	38.44	38.38	0.68%	105,197
Jan 2, 2025	38.47	38.51	38.07	38.18	38.12	-0.47%	57,412
Dec 31, 2024	38.33	38.41	38.13	38.36	38.30	-0.54%	30,095
Dec 30, 2024	38.65	38.65	38.32	38.57	38.16	-0.59%	28,449
Dec 27, 2024	38.79	39.05	38.68	38.80	38.39	-0.39%	47,718
Dec 26, 2024	38.77	39.01	38.74	38.95	38.54	-0.03%	49,232
Dec 24, 2024	38.68	38.96	38.67	38.96	38.55	0.75%	33,352
Dec 23, 2024	38.58	38.72	38.38	38.67	38.26	-0.13%	30,718
Dec 20, 2024	38.23	38.88	38.23	38.72	38.31	1.12%	40,774
Dec 19, 2024	38.45	38.68	38.29	38.29	37.89	-0.05%	46,337
Dec 18, 2024	39.18	39.29	38.31	38.31	37.91	-2.47%	45,016
Dec 17, 2024	39.29	39.49	39.22	39.28	38.87	-0.44%	42,907
Dec 16, 2024	39.73	39.78	39.45	39.46	39.04	-0.69%	36,301
Dec 13, 2024	39.82	39.87	39.59	39.73	39.31	-0.18%	38,776
Dec 12, 2024	39.90	39.99	39.76	39.80	39.38	0.03%	33,944
Dec 11, 2024	40.17	40.17	39.78	39.79	39.37	-0.78%	24,929
Dec 10, 2024	40.20	40.31	39.89	40.10	39.68	-0.27%	34,033
Dec 9, 2024	40.41	40.51	40.21	40.21	39.79	-0.42%	34,894
Dec 6, 2024	40.69	40.69	40.36	40.38	39.95	-0.55%	24,485
Dec 5, 2024	40.51	40.69	40.51	40.60	40.18	0.31%	15,627
Dec 4, 2024	40.64	40.64	40.40	40.48	40.05	-0.39%	24,652
Dec 3, 2024	40.90	40.98	40.64	40.64	40.21	-0.61%	68,974
Dec 2, 2024	41.27	41.27	40.79	40.89	40.46	-0.86%	36,373
Nov 29, 2024	41.31	41.38	41.22	41.25	40.81	0.02%	12,426
Nov 27, 2024	41.26	41.47	41.22	41.24	40.80	0.18%	28,328
Nov 26, 2024	41.10	41.18	40.98	41.16	40.73	0.34%	31,037
Nov 25, 2024	40.96	41.15	40.91	41.02	40.59	0.50%	35,417
Nov 22, 2024	40.73	40.87	40.73	40.82	40.39	0.51%	20,918
Nov 21, 2024	40.20	40.62	40.20	40.61	40.18	1.22%	23,058
Nov 20, 2024	39.89	40.14	39.89	40.12	39.70	0.36%	86,795
Nov 19, 2024	39.82	40.00	39.67	39.98	39.56	-0.18%	33,416
Nov 18, 2024	39.81	40.10	39.81	40.05	39.63	0.48%	32,029
Nov 15, 2024	39.90	39.98	39.76	39.86	39.44	-0.25%	62,733
Nov 14, 2024	40.22	40.22	39.95	39.96	39.54	-0.70%	45,943
Nov 13, 2024	40.18	40.28	40.13	40.24	39.82	0.20%	37,668
Nov 12, 2024	40.40	40.40	40.12	40.16	39.74	-0.52%	37,885
Nov 11, 2024	40.28	40.55	40.27	40.37	39.94	0.45%	28,577
Nov 8, 2024	39.86	40.26	39.86	40.19	39.77	1.08%	37,647
Nov 7, 2024	40.05	40.05	39.68	39.76	39.34	-1.36%	35,683
Nov 6, 2024	40.58	40.58	40.14	40.31	39.52	0.80%	123,425
Nov 5, 2024	39.60	40.00	39.52	39.99	39.20	0.91%	18,554
Nov 4, 2024	39.64	39.73	39.51	39.63	38.85	0.03%	27,505
Nov 1, 2024	40.04	40.08	39.62	39.62	38.84	-0.80%	22,931
Oct 31, 2024	39.87	40.16	39.87	39.94	39.15	0.35%	307,540
Oct 30, 2024	39.80	39.95	39.79	39.80	39.02	-0.03%	37,370
Oct 29, 2024	40.05	40.05	39.81	39.81	39.03	-1.04%	33,573
Oct 28, 2024	40.09	40.32	40.09	40.23	39.44	0.40%	55,206
Oct 25, 2024	40.68	40.68	40.07	40.07	39.28	-1.16%	25,555
Oct 24, 2024	40.68	40.71	40.49	40.54	39.74	-0.56%	29,472
Oct 23, 2024	40.48	40.77	40.48	40.77	39.96	0.16%	19,822
Oct 22, 2024	40.64	40.74	40.56	40.70	39.90	-0.46%	23,701
Oct 21, 2024	41.27	41.29	40.86	40.89	40.09	-0.90%	14,740
Oct 18, 2024	41.11	41.28	41.06	41.26	40.45	0.22%	16,111
Oct 17, 2024	41.29	41.29	41.08	41.17	40.36	-0.14%	24,238
Oct 16, 2024	40.92	41.27	40.92	41.23	40.42	0.90%	39,315
Oct 15, 2024	40.81	41.23	40.81	40.86	40.06	0.35%	44,944
Oct 14, 2024	40.42	40.73	40.42	40.72	39.92	0.72%	26,893
Oct 11, 2024	40.20	40.44	40.20	40.43	39.63	0.79%	21,924
Oct 10, 2024	40.24	40.34	40.07	40.11	39.32	-0.42%	19,256
Oct 9, 2024	40.12	40.39	40.10	40.28	39.49	0.31%	43,664
Oct 8, 2024	40.17	40.17	40.04	40.16	39.37	0.12%	22,168
Oct 7, 2024	40.35	40.35	40.04	40.11	39.32	-0.83%	29,029
Oct 4, 2024	40.35	40.45	40.16	40.45	39.65	0.03%	39,013