Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	38.01	43.18	38.01	41.23	41.23	13.24%	852,870
Aug 26, 2025	36.20	36.61	35.28	36.41	36.41	0.47%	377,524
Aug 25, 2025	35.58	36.29	35.58	36.24	36.24	2.87%	271,824
Aug 22, 2025	35.60	35.60	34.48	35.23	35.23	-0.68%	223,699
Aug 21, 2025	35.18	36.04	34.85	35.47	35.47	1.08%	328,238
Aug 20, 2025	35.25	35.85	34.82	35.09	35.09	0.17%	168,564
Aug 19, 2025	34.93	35.16	34.27	35.03	35.03	0.23%	235,000
Aug 18, 2025	34.42	35.15	34.42	34.95	34.95	0.03%	194,756
Aug 15, 2025	35.02	35.04	34.23	34.94	34.94	-0.17%	210,341
Aug 14, 2025	35.13	35.17	34.68	35.00	35.00	-	107,672
Aug 13, 2025	35.48	35.75	34.80	35.00	35.00	-0.88%	99,068
Aug 12, 2025	34.98	35.67	34.76	35.31	35.31	0.94%	184,283
Aug 11, 2025	35.03	35.43	34.76	34.98	34.98	-0.23%	87,774
Aug 8, 2025	34.98	35.10	34.61	35.06	35.06	0.23%	124,139
Aug 7, 2025	34.60	34.98	34.50	34.98	34.98	0.63%	124,242
Aug 6, 2025	34.22	34.90	34.20	34.76	34.76	2.00%	136,582
Aug 5, 2025	34.00	34.39	33.92	34.08	34.08	0.83%	177,902
Aug 4, 2025	33.51	34.27	33.41	33.80	33.80	-0.03%	143,290
Aug 1, 2025	33.50	34.03	33.09	33.81	33.81	-0.97%	157,342
Jul 31, 2025	33.43	34.14	33.11	34.14	34.14	2.15%	219,550
Jul 30, 2025	33.06	33.73	32.84	33.42	33.42	0.45%	118,911
Jul 29, 2025	33.40	33.54	32.79	33.27	33.27	0.09%	143,299
Jul 28, 2025	32.84	33.48	32.78	33.24	33.24	1.34%	122,984
Jul 25, 2025	32.40	32.91	32.21	32.80	32.80	0.68%	115,308
Jul 24, 2025	32.15	32.65	31.99	32.58	32.58	2.13%	135,725
Jul 23, 2025	32.32	32.46	31.64	31.90	31.90	-1.12%	186,673
Jul 22, 2025	33.51	33.76	32.01	32.26	32.26	-3.76%	136,276
Jul 21, 2025	33.50	33.60	32.76	33.52	33.52	-1.03%	129,303
Jul 18, 2025	33.32	34.19	33.30	33.87	33.87	3.42%	312,302
Jul 17, 2025	32.65	33.36	32.20	32.75	32.75	1.71%	447,241
Jul 16, 2025	31.99	32.27	31.58	32.20	32.20	0.59%	165,799
Jul 15, 2025	31.90	32.28	31.65	32.01	32.01	2.01%	80,267
Jul 14, 2025	31.96	32.01	31.30	31.38	31.38	-2.67%	93,974
Jul 11, 2025	33.20	33.48	32.15	32.24	32.24	-2.48%	269,102
Jul 10, 2025	31.75	33.22	31.65	33.06	33.06	5.09%	350,161
Jul 9, 2025	31.05	31.72	30.36	31.46	31.46	2.34%	234,906
Jul 8, 2025	31.00	31.21	30.56	30.74	30.74	0.52%	215,560
Jul 7, 2025	30.69	30.71	30.13	30.58	30.58	-0.36%	166,931
Jul 4, 2025	30.92	31.08	30.40	30.69	30.69	0.10%	143,126
Jul 3, 2025	30.13	30.79	29.42	30.66	30.66	1.69%	251,704
Jul 2, 2025	30.81	30.81	30.15	30.15	30.15	-0.50%	166,438
Jul 1, 2025	31.90	31.90	30.23	30.30	30.30	-4.36%	224,948
Jun 30, 2025	31.18	31.90	30.89	31.68	31.68	2.49%	346,276
Jun 27, 2025	30.99	31.28	30.37	30.91	30.91	1.18%	271,685
Jun 26, 2025	30.88	30.95	30.40	30.55	30.55	-1.10%	250,822
Jun 25, 2025	30.33	31.10	30.17	30.89	30.89	1.85%	185,093
Jun 24, 2025	30.54	31.16	30.12	30.33	30.33	0.43%	188,552
Jun 23, 2025	30.70	30.79	29.90	30.20	30.20	1.24%	302,908
Jun 20, 2025	29.58	30.05	29.28	29.83	29.83	0.40%	588,516
Jun 19, 2025	31.35	31.35	29.43	29.71	29.71	-2.81%	506,235