Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	40.00	40.00	39.41	39.64	39.64	-0.40%	70,594
Sep 16, 2025	39.88	40.02	38.87	39.80	39.80	0.35%	264,773
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
Aug 11, 2025	35.03	35.43	34.76	34.98	34.75	-0.23%	87,774
Aug 8, 2025	34.98	35.10	34.61	35.06	34.83	0.23%	124,139
Aug 7, 2025	34.60	34.98	34.50	34.98	34.75	0.63%	124,242
Aug 6, 2025	34.22	34.90	34.20	34.76	34.53	2.00%	136,582
Aug 5, 2025	34.00	34.39	33.92	34.08	33.85	0.83%	177,902
Aug 4, 2025	33.51	34.27	33.41	33.80	33.58	-0.03%	143,290
Aug 1, 2025	33.50	34.03	33.09	33.81	33.59	-0.97%	157,342
Jul 31, 2025	33.43	34.14	33.11	34.14	33.91	2.15%	219,550
Jul 30, 2025	33.06	33.73	32.84	33.42	33.20	0.45%	118,911
Jul 29, 2025	33.40	33.54	32.79	33.27	33.05	0.09%	143,299
Jul 28, 2025	32.84	33.48	32.78	33.24	33.02	1.34%	122,984
Jul 25, 2025	32.40	32.91	32.21	32.80	32.58	0.68%	115,308
Jul 24, 2025	32.15	32.65	31.99	32.58	32.36	2.13%	135,725
Jul 23, 2025	32.32	32.46	31.64	31.90	31.69	-1.12%	186,673
Jul 22, 2025	33.51	33.76	32.01	32.26	32.05	-3.76%	136,276
Jul 21, 2025	33.50	33.60	32.76	33.52	33.30	-1.03%	129,303
Jul 18, 2025	33.32	34.19	33.30	33.87	33.65	3.42%	312,302
Jul 17, 2025	32.65	33.36	32.20	32.75	32.53	1.71%	447,241
Jul 16, 2025	31.99	32.27	31.58	32.20	31.99	0.59%	165,799
Jul 15, 2025	31.90	32.28	31.65	32.01	31.80	2.01%	80,267
Jul 14, 2025	31.96	32.01	31.30	31.38	31.17	-2.67%	93,974
Jul 11, 2025	33.20	33.48	32.15	32.24	32.03	-2.48%	269,102
Jul 10, 2025	31.75	33.22	31.65	33.06	32.84	5.09%	350,161