Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	30.16	30.82	29.80	30.50	30.50	5.72%	406,224
Dec 18, 2025	28.51	29.59	28.44	28.85	28.85	0.52%	195,985
Dec 17, 2025	29.63	29.88	28.64	28.70	28.70	-2.15%	243,306
Dec 16, 2025	29.53	29.96	28.92	29.33	29.33	-1.94%	218,762
Dec 15, 2025	29.86	30.25	29.61	29.91	29.91	-0.10%	99,573
Dec 12, 2025	30.99	30.99	29.78	29.94	29.94	-2.79%	156,307
Dec 11, 2025	31.22	31.46	30.53	30.80	30.80	0.69%	157,281
Dec 10, 2025	31.19	31.48	30.33	30.59	30.59	-1.70%	173,353
Dec 9, 2025	31.41	31.63	30.74	31.12	31.12	-1.71%	150,143
Dec 8, 2025	31.55	32.02	31.04	31.66	31.66	-0.28%	76,954
Dec 5, 2025	32.00	32.24	31.51	31.75	31.75	-0.13%	186,597
Dec 4, 2025	31.17	31.81	30.95	31.79	31.79	0.66%	211,280
Dec 3, 2025	31.51	32.55	31.31	31.58	31.58	-0.09%	192,339
Dec 2, 2025	30.78	32.31	30.65	31.61	31.61	-0.41%	113,338
Dec 1, 2025	31.75	32.33	31.25	31.74	31.74	-1.21%	172,093
Nov 28, 2025	32.14	32.77	31.99	32.13	32.13	0.63%	119,520
Nov 27, 2025	31.66	31.99	31.24	31.93	31.93	2.31%	152,295
Nov 26, 2025	30.88	31.72	30.85	31.21	31.21	0.91%	304,033
Nov 25, 2025	30.95	31.57	30.68	30.93	30.93	0.81%	210,147
Nov 24, 2025	31.00	31.50	30.11	30.68	30.68	2.20%	329,213
Nov 21, 2025	33.90	33.90	29.50	30.02	30.02	-13.79%	653,402
Nov 20, 2025	34.72	35.42	34.55	34.82	34.82	0.87%	212,921
Nov 19, 2025	34.05	34.78	34.00	34.52	34.52	-1.06%	227,561
Nov 18, 2025	35.71	35.92	34.58	34.89	34.89	-1.41%	138,832
Nov 17, 2025	34.52	35.40	34.11	35.39	35.39	0.51%	120,612
Nov 14, 2025	34.77	35.31	33.89	35.21	35.21	-1.07%	150,286
Nov 13, 2025	35.49	36.11	35.06	35.59	35.59	0.28%	187,929
Nov 12, 2025	36.12	36.12	35.05	35.49	35.49	-1.14%	184,629
Nov 11, 2025	36.83	36.98	35.88	35.90	35.90	-1.97%	122,434
Nov 10, 2025	36.00	36.90	35.25	36.62	36.62	2.38%	131,421
Nov 7, 2025	36.17	36.50	35.63	35.77	35.77	-1.62%	189,136
Nov 6, 2025	37.37	37.37	36.00	36.36	36.36	-1.97%	197,441
Nov 5, 2025	37.44	37.63	36.30	37.09	37.09	2.23%	112,042
Nov 4, 2025	36.28	36.49	35.80	36.28	36.28	-0.25%	132,593
Nov 3, 2025	36.75	36.89	36.22	36.37	36.37	0.36%	523,643
Oct 31, 2025	37.98	37.98	36.03	36.24	36.24	-4.76%	224,537
Oct 30, 2025	37.83	38.10	37.28	38.05	38.05	-0.47%	125,068
Oct 29, 2025	38.00	38.53	37.83	38.23	38.23	1.33%	87,020
Oct 28, 2025	38.60	38.89	37.55	37.73	37.73	-2.25%	120,525
Oct 27, 2025	38.65	38.89	38.18	38.60	38.60	-0.05%	101,490
Oct 24, 2025	38.78	39.33	38.50	38.62	38.62	-0.05%	111,351
Oct 23, 2025	37.52	38.74	37.52	38.64	38.64	1.44%	118,690
Oct 22, 2025	38.20	38.28	37.78	38.09	38.09	-0.60%	119,148
Oct 21, 2025	37.77	38.40	37.72	38.32	38.32	1.46%	86,754
Oct 20, 2025	38.00	38.30	37.50	37.77	37.77	0.27%	63,809
Oct 17, 2025	38.29	38.39	37.07	37.67	37.67	-2.86%	121,085
Oct 16, 2025	38.52	39.07	38.26	38.78	38.78	1.92%	173,558
Oct 15, 2025	38.44	38.94	37.80	38.05	38.05	0.26%	244,832
Oct 14, 2025	37.75	38.26	37.18	37.95	37.95	0.64%	125,150
Oct 13, 2025	37.53	37.99	37.26	37.71	37.71	-1.54%	124,795