Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.02	31.62	30.85	31.47	-	2.11%	39,387
Jan 29, 2026	30.61	31.00	30.00	30.82	30.82	1.05%	180,659
Jan 28, 2026	30.36	31.02	30.07	30.50	30.50	-1.83%	161,467
Jan 27, 2026	31.35	31.47	30.92	31.07	31.07	-0.32%	84,252
Jan 23, 2026	30.78	31.89	30.74	31.17	31.17	0.65%	104,543
Jan 22, 2026	30.39	31.22	30.29	30.97	30.97	2.55%	190,471
Jan 21, 2026	30.77	31.12	29.73	30.20	30.20	-2.74%	168,041
Jan 20, 2026	30.05	31.19	30.05	31.05	31.05	2.54%	174,359
Jan 19, 2026	30.53	30.92	29.93	30.28	30.28	-1.37%	104,001
Jan 16, 2026	30.02	30.92	30.02	30.70	30.70	2.27%	112,788
Jan 15, 2026	29.27	30.08	29.10	30.02	30.02	0.13%	183,681
Jan 14, 2026	29.51	31.75	29.51	29.98	29.98	4.50%	301,599
Jan 13, 2026	29.30	29.94	28.59	28.69	28.69	-3.21%	120,748
Jan 12, 2026	29.48	29.85	29.15	29.64	29.64	1.61%	108,174
Jan 9, 2026	28.80	29.44	28.80	29.17	29.17	0.62%	134,189
Jan 8, 2026	28.32	29.30	28.32	28.99	28.99	0.69%	101,122
Jan 7, 2026	29.00	29.00	28.29	28.79	28.79	2.42%	134,082
Jan 6, 2026	29.92	29.92	28.09	28.11	28.11	-4.58%	96,463
Jan 5, 2026	29.84	29.84	29.26	29.46	29.46	0.58%	92,849
Jan 2, 2026	29.31	29.41	28.56	29.29	29.29	-0.07%	60,924
Dec 31, 2025	29.48	29.48	28.98	29.31	29.31	-0.10%	52,786
Dec 30, 2025	30.12	30.12	29.32	29.34	29.34	0.34%	73,619
Dec 29, 2025	29.85	30.24	29.15	29.24	29.24	-1.98%	71,866
Dec 24, 2025	29.60	29.84	29.35	29.83	29.83	-0.57%	44,544
Dec 23, 2025	30.00	30.14	29.61	30.00	30.00	0.74%	78,186
Dec 22, 2025	30.50	30.67	29.50	29.78	29.78	-2.36%	175,715
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