LVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	55.08	55.08	55.08	55.08	55.08	0.52%	21
Jan 16, 2025	54.80	54.80	54.80	54.80	54.80	0.20%	7
Jan 15, 2025	54.76	54.76	54.68	54.68	54.68	1.27%	510
Jan 14, 2025	53.94	54.00	53.94	54.00	54.00	0.48%	602
Jan 13, 2025	53.76	53.76	53.74	53.74	53.74	0.22%	2,677
Jan 10, 2025	53.62	53.62	53.62	53.62	53.62	-1.52%	70
Jan 8, 2025	54.45	54.45	54.45	54.45	54.45	0.55%	298
Jan 7, 2025	54.15	54.15	54.15	54.15	54.15	-0.26%	40
Jan 6, 2025	54.42	54.42	54.29	54.29	54.29	-0.21%	320
Jan 3, 2025	54.24	54.40	54.24	54.40	54.40	0.60%	135
Jan 2, 2025	54.72	54.72	54.08	54.08	54.08	-0.68%	176
Dec 31, 2024	54.72	54.72	54.45	54.45	54.45	-0.30%	436
Dec 30, 2024	54.62	54.62	54.62	54.62	54.62	-0.98%	445,867
Dec 27, 2024	55.16	55.16	55.16	55.16	55.16	-0.96%	1,223,235
Dec 26, 2024	55.69	55.69	55.69	55.69	55.69	0.09%	21
Dec 24, 2024	55.64	55.64	55.64	55.64	55.64	0.82%	99
Dec 23, 2024	54.79	55.19	54.79	55.19	55.19	0.12%	103
Dec 20, 2024	54.53	55.12	54.53	55.12	55.12	0.65%	104
Dec 19, 2024	54.96	54.96	54.77	54.77	54.77	-0.16%	115
Dec 18, 2024	54.86	54.86	54.86	54.86	54.86	-2.43%	105
Dec 17, 2024	56.35	56.35	56.22	56.22	56.22	-0.42%	601
Dec 16, 2024	56.63	56.63	56.46	56.46	56.31	0.15%	365
Dec 13, 2024	56.42	56.42	56.37	56.37	56.23	-0.40%	184
Dec 12, 2024	56.60	56.60	56.60	56.60	56.45	-0.15%	118
Dec 11, 2024	56.85	56.91	56.68	56.68	56.54	0.31%	3,357
Dec 10, 2024	56.51	56.51	56.51	56.51	56.37	0.04%	964
Dec 9, 2024	56.86	56.86	56.49	56.49	56.34	-0.69%	964
Dec 6, 2024	56.88	56.88	56.88	56.88	56.73	0.17%	2
Dec 5, 2024	56.85	56.85	56.79	56.79	56.64	-0.19%	2,304
Dec 4, 2024	56.91	56.91	56.90	56.90	56.75	0.39%	166
Dec 3, 2024	56.67	56.67	56.67	56.67	56.53	-0.29%	412
Dec 2, 2024	56.84	56.84	56.84	56.84	56.70	0.03%	16
Nov 29, 2024	56.68	56.88	56.68	56.82	56.68	0.29%	1,560
Nov 27, 2024	56.66	56.66	56.66	56.66	56.51	-0.19%	131
Nov 26, 2024	56.46	56.76	56.46	56.76	56.62	0.63%	536
Nov 25, 2024	56.41	56.41	56.41	56.41	56.27	0.67%	49
Nov 22, 2024	56.03	56.03	56.03	56.03	55.89	0.64%	134
Nov 21, 2024	55.68	55.68	55.68	55.68	55.54	0.82%	77
Nov 20, 2024	55.23	55.23	55.23	55.23	55.09	0.04%	32
Nov 19, 2024	55.20	55.20	55.20	55.20	55.06	-0.20%	78
Nov 18, 2024	55.31	55.31	55.31	55.31	55.17	0.23%	45
Nov 15, 2024	55.07	55.19	55.07	55.19	55.05	-1.03%	300
Nov 14, 2024	55.92	55.92	55.76	55.76	55.62	-0.74%	249
Nov 13, 2024	56.18	56.18	56.18	56.18	56.03	0.23%	4
Nov 12, 2024	56.05	56.05	56.05	56.05	55.90	-0.04%	143
Nov 11, 2024	56.07	56.07	56.07	56.07	55.93	0.10%	-
Nov 8, 2024	56.02	56.02	56.02	56.02	55.87	0.55%	12
Nov 7, 2024	55.55	55.71	55.55	55.71	55.57	0.54%	264
Nov 6, 2024	55.41	55.41	55.41	55.41	55.27	2.02%	1,366
Nov 5, 2024	54.22	54.41	54.22	54.32	54.18	0.74%	1,366
Nov 4, 2024	53.92	53.92	53.92	53.92	53.78	-0.07%	-
Nov 1, 2024	54.06	54.06	53.95	53.95	53.82	0.35%	929
Oct 31, 2024	54.07	54.07	53.76	53.76	53.63	-1.43%	232
Oct 30, 2024	54.54	54.54	54.54	54.54	54.41	-0.13%	83
Oct 29, 2024	54.45	54.62	54.45	54.62	54.48	0.13%	1,901
Oct 28, 2024	54.55	54.55	54.55	54.55	54.41	0.38%	-
Oct 25, 2024	54.77	54.77	54.34	54.34	54.20	-0.47%	166
Oct 24, 2024	54.67	54.67	54.59	54.59	54.46	-0.36%	163
Oct 23, 2024	54.79	54.79	54.79	54.79	54.65	-0.55%	665
Oct 22, 2024	54.92	55.09	54.92	55.09	54.95	-0.13%	130
Oct 21, 2024	55.39	55.39	55.16	55.16	55.02	-0.60%	309
Oct 18, 2024	55.50	55.50	55.50	55.50	55.36	0.37%	98
Oct 17, 2024	55.31	55.31	55.29	55.29	55.15	0.12%	325
Oct 16, 2024	55.09	55.23	55.09	55.23	55.09	0.35%	218
Oct 15, 2024	55.03	55.03	55.03	55.03	54.89	0.05%	8
Oct 14, 2024	54.85	55.01	54.85	55.01	54.87	0.90%	132
Oct 11, 2024	54.45	54.52	54.45	54.52	54.38	0.66%	288
Oct 10, 2024	54.16	54.16	54.16	54.16	54.02	-0.46%	1
Oct 9, 2024	54.41	54.41	54.41	54.41	54.27	0.90%	110
Oct 8, 2024	53.72	53.93	53.72	53.93	53.79	1.12%	110
Oct 7, 2024	53.75	53.75	53.33	53.33	53.20	-1.17%	321
Oct 4, 2024	53.81	53.96	53.81	53.96	53.83	0.30%	157
Oct 3, 2024	53.80	53.80	53.80	53.80	53.67	-0.58%	70
Oct 2, 2024	53.97	54.12	53.97	54.12	53.98	-0.06%	1,557
Oct 1, 2024	54.15	54.15	54.15	54.15	54.01	-0.61%	110
Sep 30, 2024	54.48	54.48	54.48	54.48	54.34	0.41%	3
Sep 27, 2024	54.26	54.26	54.26	54.26	54.12	-0.08%	2
Sep 26, 2024	54.30	54.30	54.30	54.30	54.17	0.59%	14
Sep 25, 2024	54.28	54.28	53.99	53.99	53.85	-0.30%	204
Sep 24, 2024	54.15	54.15	54.15	54.15	54.01	-0.26%	3
Sep 23, 2024	54.29	54.29	54.29	54.29	54.15	-0.03%	-
Sep 20, 2024	54.15	54.30	54.15	54.30	54.02	-0.06%	190
Sep 19, 2024	54.34	54.34	54.34	54.34	54.05	0.91%	118
Sep 18, 2024	53.97	53.97	53.85	53.85	53.56	-0.41%	118
Sep 17, 2024	54.07	54.07	54.07	54.07	53.79	-0.30%	345
Sep 16, 2024	54.02	54.23	54.02	54.23	53.95	0.36%	345
Sep 13, 2024	54.00	54.04	54.00	54.04	53.75	0.57%	411
Sep 12, 2024	53.73	53.73	53.73	53.73	53.45	0.52%	88
Sep 11, 2024	53.45	53.45	53.45	53.45	53.17	0.10%	88
Sep 10, 2024	53.40	53.40	53.40	53.40	53.12	0.53%	-
Sep 9, 2024	53.12	53.12	53.12	53.12	52.84	1.00%	-
Sep 6, 2024	52.59	52.59	52.59	52.59	52.32	-0.93%	91
Sep 5, 2024	53.09	53.09	53.09	53.09	52.81	-0.63%	-
Sep 4, 2024	53.43	53.43	53.43	53.43	53.14	0.18%	8
Sep 3, 2024	53.33	53.33	53.33	53.33	53.05	-1.18%	8
Aug 30, 2024	53.47	53.97	53.47	53.97	53.68	0.88%	238
Aug 29, 2024	53.50	53.50	53.50	53.50	53.22	0.37%	1
Aug 28, 2024	53.30	53.30	53.30	53.30	53.02	-0.26%	5
Aug 27, 2024	53.44	53.44	53.44	53.44	53.16	0.32%	96
Aug 26, 2024	53.27	53.27	53.27	53.27	52.99	0.02%	76