Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	37.17	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	-0.13%	60,301
Oct 5, 2025	38.00	38.00	37.39	37.39	37.39	-0.85%	1,754
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
Sep 18, 2025	39.83	39.87	39.19	39.48	39.48	-0.48%	125,396
Sep 17, 2025	40.00	40.00	39.41	39.67	39.67	-0.33%	217,657
Sep 16, 2025	39.88	40.02	38.87	39.80	39.80	0.35%	265,323
Sep 15, 2025	40.00	40.14	38.26	39.66	39.66	-2.70%	234,763
Sep 12, 2025	41.08	41.21	40.45	40.76	40.49	-1.47%	141,946
Sep 11, 2025	41.96	42.29	41.04	41.37	41.10	-1.76%	128,844
Sep 10, 2025	41.66	42.61	41.62	42.11	41.83	0.72%	177,739
Sep 9, 2025	42.03	42.57	41.52	41.81	41.53	-0.07%	145,314
Sep 8, 2025	41.50	42.22	40.89	41.84	41.56	0.72%	141,515
Sep 5, 2025	41.48	41.65	40.81	41.54	41.26	1.89%	1,039,377
Sep 4, 2025	41.30	42.00	40.67	40.77	40.50	-0.22%	214,187
Sep 3, 2025	41.11	41.66	40.77	40.86	40.59	-1.64%	324,930
Sep 2, 2025	42.67	42.69	41.27	41.54	41.26	-1.38%	339,123
Sep 1, 2025	43.17	43.17	41.68	42.12	41.84	-2.36%	291,734
Aug 29, 2025	41.80	43.68	41.65	43.14	42.85	3.13%	383,194
Aug 28, 2025	41.95	43.21	41.21	41.83	41.55	1.46%	846,968
Aug 27, 2025	38.01	43.18	38.01	41.23	40.96	13.24%	852,870
Aug 26, 2025	36.20	36.61	35.28	36.41	36.17	0.47%	377,524
Aug 25, 2025	35.58	36.29	35.58	36.24	36.00	2.87%	271,824
Aug 22, 2025	35.60	35.60	34.48	35.23	35.00	-0.68%	223,699
Aug 21, 2025	35.18	36.04	34.85	35.47	35.24	1.08%	328,238
Aug 20, 2025	35.25	35.85	34.82	35.09	34.86	0.17%	168,564
Aug 19, 2025	34.93	35.16	34.27	35.03	34.80	0.23%	235,000
Aug 18, 2025	34.42	35.15	34.42	34.95	34.72	0.03%	194,756
Aug 15, 2025	35.02	35.04	34.23	34.94	34.71	-0.17%	210,341
Aug 14, 2025	35.13	35.17	34.68	35.00	34.77	-	107,672
Aug 13, 2025	35.48	35.75	34.80	35.00	34.77	-0.88%	99,068
Aug 12, 2025	34.98	35.67	34.76	35.31	35.08	0.94%	184,283