Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	37.95	38.68	37.81	38.30	38.30	0.76%	159,443
Oct 9, 2025	37.50	38.31	37.20	38.01	38.01	2.56%	174,188
Oct 8, 2025	37.20	37.20	36.21	37.06	37.06	-0.22%	120,373
Oct 7, 2025	37.05	37.65	36.88	37.14	37.14	-0.54%	362,305
Oct 6, 2025	38.00	38.00	37.13	37.34	37.34	-0.98%	60,301
Oct 3, 2025	37.50	37.75	37.12	37.71	37.71	0.51%	138,608
Oct 2, 2025	37.07	38.01	36.60	37.52	37.52	1.02%	187,666
Oct 1, 2025	37.50	37.64	36.65	37.14	37.14	-0.67%	179,913
Sep 30, 2025	37.52	37.81	37.29	37.39	37.39	-0.48%	184,790
Sep 29, 2025	37.53	37.88	37.23	37.57	37.57	0.43%	121,656
Sep 26, 2025	36.93	37.42	36.77	37.41	37.41	0.27%	205,275
Sep 25, 2025	37.21	37.86	36.84	37.31	37.31	-1.87%	255,344
Sep 24, 2025	38.42	38.57	37.95	38.02	38.02	-1.81%	127,706
Sep 23, 2025	38.81	39.39	38.13	38.72	38.72	-1.50%	173,827
Sep 22, 2025	39.47	39.59	38.75	39.31	39.31	0.72%	155,464
Sep 19, 2025	39.72	39.87	38.87	39.03	39.03	-1.14%	535,704