LVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	54.24	54.24	54.24	54.24	54.24	0.08%	21
Mar 31, 2025	53.40	54.20	53.40	54.20	54.20	1.11%	2,028
Mar 28, 2025	53.60	53.60	53.60	53.60	53.60	-1.83%	5
Mar 27, 2025	54.60	54.60	54.60	54.60	54.60	0.39%	22
Mar 26, 2025	54.39	54.39	54.39	54.39	54.39	0.05%	6
Mar 25, 2025	54.40	54.40	54.36	54.36	54.36	-0.04%	879
Mar 24, 2025	54.25	54.39	54.25	54.39	54.26	1.40%	424
Mar 21, 2025	53.64	53.64	53.64	53.64	53.51	-0.09%	139
Mar 20, 2025	53.69	53.69	53.69	53.69	53.56	-0.54%	139
Mar 19, 2025	53.98	53.98	53.98	53.98	53.85	0.78%	11
Mar 18, 2025	53.59	53.59	53.56	53.56	53.44	-0.74%	640
Mar 17, 2025	53.96	53.96	53.96	53.96	53.84	0.87%	58
Mar 14, 2025	53.30	53.49	53.30	53.49	53.37	1.46%	588
Mar 13, 2025	52.91	52.91	52.72	52.72	52.60	-1.32%	1,017
Mar 12, 2025	53.54	53.54	53.42	53.43	53.31	-0.72%	345
Mar 11, 2025	53.82	53.82	53.82	53.82	53.69	-1.47%	8
Mar 10, 2025	54.62	54.62	54.62	54.62	54.49	-1.89%	1
Mar 7, 2025	55.67	55.67	55.67	55.67	55.54	0.31%	404
Mar 6, 2025	55.56	55.56	55.49	55.49	55.37	-1.14%	3,459
Mar 5, 2025	56.13	56.13	56.13	56.13	56.01	1.00%	2,365
Mar 4, 2025	55.67	55.67	55.58	55.58	55.45	-1.24%	2,365
Mar 3, 2025	56.72	56.81	56.28	56.28	56.15	-0.68%	341
Feb 28, 2025	56.66	56.66	56.66	56.66	56.53	1.20%	194
Feb 27, 2025	55.99	55.99	55.99	55.99	55.86	-0.47%	94
Feb 26, 2025	56.25	56.25	56.25	56.25	56.13	-0.58%	96
Feb 25, 2025	56.40	56.58	56.40	56.58	56.45	0.42%	5,843
Feb 24, 2025	56.34	56.54	56.34	56.34	56.21	0.04%	950
Feb 21, 2025	56.32	56.32	56.32	56.32	56.19	-1.04%	4
Feb 20, 2025	56.78	56.91	56.78	56.91	56.78	-0.38%	166
Feb 19, 2025	56.84	57.13	56.84	57.13	57.00	0.49%	131
Feb 18, 2025	56.71	56.85	56.71	56.85	56.72	-0.18%	100
Feb 14, 2025	57.07	57.07	56.95	56.95	56.82	-0.27%	139
Feb 13, 2025	56.62	57.11	56.62	57.11	56.98	1.18%	352
Feb 12, 2025	56.16	56.46	56.16	56.45	56.32	-0.39%	441
Feb 11, 2025	56.67	56.67	56.67	56.67	56.54	0.35%	75
Feb 10, 2025	56.45	56.52	56.45	56.47	56.34	0.61%	2,975
Feb 7, 2025	56.50	56.50	56.12	56.12	56.00	-0.95%	461
Feb 6, 2025	56.75	56.75	56.62	56.66	56.53	-0.11%	687
Feb 5, 2025	56.26	56.72	56.26	56.72	56.59	0.37%	295
Feb 4, 2025	56.35	56.51	56.35	56.51	56.38	0.22%	194
Feb 3, 2025	56.30	56.39	56.30	56.39	56.26	-0.18%	410
Jan 31, 2025	56.89	56.89	56.49	56.49	56.36	-0.41%	281
Jan 30, 2025	56.65	56.72	56.64	56.72	56.59	0.57%	702
Jan 29, 2025	56.40	56.40	56.40	56.40	56.27	-0.23%	42
Jan 28, 2025	56.46	56.54	56.46	56.53	56.40	0.41%	449
Jan 27, 2025	56.30	56.30	56.30	56.30	56.17	0.71%	2
Jan 24, 2025	55.99	56.04	55.90	55.90	55.77	0.05%	22,566
Jan 23, 2025	55.88	55.88	55.88	55.88	55.75	0.29%	20
Jan 22, 2025	55.72	55.72	55.72	55.72	55.59	0.48%	110
Jan 21, 2025	55.45	55.45	55.45	55.45	55.32	0.67%	50