Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	22.94	23.00	22.01	22.36	22.36	-1.02%	481,576
Mar 10, 2026	22.50	23.02	22.02	22.59	22.59	3.06%	486,806
Mar 9, 2026	21.44	22.27	21.01	21.92	21.92	-0.18%	553,945
Mar 6, 2026	21.42	22.42	21.29	21.96	21.96	2.28%	543,447
Mar 5, 2026	22.50	22.58	21.21	21.47	21.47	-1.96%	1,723,897
Mar 4, 2026	22.41	22.55	21.31	21.90	21.37	-2.58%	3,275,332
Mar 3, 2026	23.20	23.56	22.04	22.48	21.94	-4.22%	1,007,320
Mar 2, 2026	23.90	24.20	22.72	23.47	22.90	-1.92%	688,205
Feb 27, 2026	24.81	24.94	23.90	23.93	23.35	-3.12%	2,123,593
Feb 26, 2026	25.10	25.44	24.13	24.70	24.10	-1.55%	295,173
Feb 25, 2026	25.00	25.29	23.76	25.09	24.48	0.80%	228,980
Feb 24, 2026	25.50	25.77	24.86	24.89	24.29	-3.68%	232,617
Feb 23, 2026	26.18	26.49	25.51	25.84	25.21	-1.41%	213,110
Feb 20, 2026	26.90	27.68	25.71	26.21	25.58	-3.07%	394,795
Feb 19, 2026	27.95	28.38	25.94	27.04	26.39	-12.80%	949,148
Feb 18, 2026	29.75	31.02	29.75	31.01	30.26	3.64%	98,589
Feb 17, 2026	28.50	30.06	28.46	29.92	29.20	3.71%	159,812
Feb 16, 2026	28.40	29.20	28.06	28.85	28.15	1.66%	181,646
Feb 13, 2026	28.68	29.38	27.61	28.38	27.69	-3.44%	290,128
Feb 12, 2026	32.51	32.71	29.39	29.39	28.68	-11.02%	303,281
Feb 11, 2026	33.40	33.85	32.55	33.03	32.23	-0.42%	187,568
Feb 10, 2026	32.00	33.31	32.00	33.17	32.37	3.37%	132,161
Feb 9, 2026	32.00	32.20	31.34	32.09	31.31	2.82%	140,267
Feb 6, 2026	31.53	31.60	31.00	31.21	30.45	-2.74%	114,655
Feb 5, 2026	31.00	32.37	30.56	32.09	31.31	4.19%	257,496
Feb 4, 2026	32.10	32.10	30.51	30.80	30.05	-4.85%	304,016
Feb 3, 2026	32.00	32.48	31.30	32.37	31.59	2.96%	173,216
Feb 2, 2026	30.43	32.11	30.39	31.44	30.68	1.45%	184,930
Jan 30, 2026	31.02	31.62	30.85	30.99	30.24	0.55%	266,584
Jan 29, 2026	30.61	31.00	30.00	30.82	30.07	1.05%	180,659
Jan 28, 2026	30.36	31.02	30.07	30.50	29.76	-1.83%	161,467
Jan 27, 2026	31.35	31.47	30.92	31.07	30.32	-0.32%	84,252
Jan 23, 2026	30.78	31.89	30.74	31.17	30.42	0.65%	104,543
Jan 22, 2026	30.39	31.22	30.29	30.97	30.22	2.55%	190,471
Jan 21, 2026	30.77	31.12	29.73	30.20	29.47	-2.74%	168,041
Jan 20, 2026	30.05	31.19	30.05	31.05	30.30	2.54%	174,359
Jan 19, 2026	30.53	30.92	29.93	30.28	29.55	-1.37%	104,001
Jan 16, 2026	30.02	30.92	30.02	30.70	29.96	2.27%	112,788
Jan 15, 2026	29.27	30.08	29.10	30.02	29.29	0.13%	183,681
Jan 14, 2026	29.51	31.75	29.51	29.98	29.25	4.50%	301,599
Jan 13, 2026	29.30	29.94	28.59	28.69	28.00	-3.21%	121,283
Jan 12, 2026	29.48	29.85	29.15	29.64	28.92	1.61%	108,174
Jan 9, 2026	28.80	29.44	28.80	29.17	28.46	0.62%	134,189
Jan 8, 2026	28.32	29.30	28.32	28.99	28.29	0.69%	101,122
Jan 7, 2026	29.00	29.00	28.29	28.79	28.09	2.42%	134,082
Jan 6, 2026	29.92	29.92	28.09	28.11	27.43	-4.58%	96,463
Jan 5, 2026	29.84	29.84	29.26	29.46	28.75	0.58%	92,849
Jan 2, 2026	29.31	29.41	28.56	29.29	28.58	-0.07%	60,924
Dec 31, 2025	29.48	29.48	28.98	29.31	28.60	-0.10%	52,786
Dec 30, 2025	30.12	30.12	29.32	29.34	28.63	0.34%	73,619