Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.20	28.20	27.68	27.92	27.92	-0.99%	139,358
Nov 12, 2026	28.27	28.34	27.83	28.20	28.20	0.36%	151,666
Nov 11, 2026	28.28	28.42	27.98	28.10	28.10	-0.32%	405,152
Nov 10, 2026	28.65	28.89	27.43	28.19	28.19	0.68%	441,304
Nov 9, 2026	27.93	28.37	27.59	28.00	28.00	-1.62%	265,322
Nov 6, 2026	28.31	28.70	27.64	28.46	28.46	-0.84%	244,417
Nov 5, 2026	28.24	29.17	28.14	28.70	28.70	5.86%	585,749
Nov 4, 2026	26.92	27.35	26.80	27.11	27.11	-0.33%	211,899
Nov 3, 2026	26.75	27.61	26.75	27.20	27.20	2.99%	425,888
Nov 2, 2026	26.31	26.87	26.21	26.41	26.41	0.80%	158,175
Oct 30, 2026	25.60	26.27	25.30	26.20	26.20	4.26%	251,784
Oct 29, 2026	25.28	25.38	24.52	25.13	25.13	0.20%	151,982
Oct 28, 2026	25.44	25.58	24.72	25.08	25.08	0.44%	246,703
Oct 27, 2026	24.87	25.03	24.61	24.97	24.97	-1.27%	411,668
Oct 26, 2026	25.51	25.67	25.23	25.29	25.29	-2.09%	334,008
Oct 23, 2026	25.45	25.89	25.30	25.83	25.83	2.05%	169,633
Oct 22, 2026	24.96	25.31	24.66	25.31	25.31	-0.32%	251,978
Oct 21, 2026	25.72	25.72	25.00	25.39	25.39	0.47%	260,066
Oct 20, 2026	24.87	25.52	24.87	25.27	25.27	-0.51%	221,180
Oct 19, 2026	25.22	25.65	25.00	25.40	25.40	0.63%	262,447
Oct 16, 2026	24.46	25.59	24.26	25.24	25.24	4.47%	438,694
Oct 15, 2026	24.77	24.77	23.64	24.16	24.16	-1.15%	578,664
Oct 14, 2026	24.40	24.50	23.73	24.44	24.44	0.16%	278,873
Oct 13, 2026	23.43	24.59	23.43	24.40	24.40	2.31%	323,426
Oct 12, 2026	23.62	23.96	23.39	23.85	23.85	1.19%	230,983
Oct 9, 2026	22.72	23.71	22.68	23.57	23.57	5.04%	479,805
Oct 8, 2026	24.42	24.60	22.15	22.44	22.44	-9.15%	1,105,748
Oct 7, 2026	24.43	25.03	24.37	24.70	24.70	1.15%	281,376
Oct 6, 2026	24.56	24.70	24.28	24.42	24.42	-0.04%	197,355
Oct 5, 2026	24.77	24.86	24.38	24.43	24.43	-0.53%	179,176
Oct 2, 2026	24.19	24.67	24.14	24.56	24.56	1.07%	237,322
Oct 1, 2026	24.30	24.62	24.00	24.30	24.30	-0.78%	286,879
Sep 30, 2026	24.35	24.69	23.86	24.49	24.49	0.08%	568,655
Sep 29, 2026	24.03	24.52	24.00	24.47	24.47	1.70%	427,804
Sep 28, 2026	24.23	24.69	24.04	24.06	24.06	-1.15%	237,336
Sep 25, 2026	24.55	24.80	24.17	24.34	24.34	-1.82%	364,036
Sep 24, 2026	24.04	24.93	23.85	24.79	24.79	1.10%	550,461
Sep 23, 2026	24.29	24.81	24.15	24.52	24.52	0.62%	272,152
Sep 22, 2026	23.59	24.46	23.35	24.37	24.37	4.50%	638,359
Sep 21, 2026	22.63	23.52	22.52	23.32	23.32	3.09%	562,676
Sep 18, 2026	23.18	23.61	22.62	22.62	22.62	-2.63%	1,116,644
Sep 17, 2026	23.37	24.09	22.92	23.23	23.23	0.30%	898,033
Sep 16, 2026	23.09	23.42	22.57	23.16	23.16	1.98%	509,322
Sep 15, 2026	23.12	23.21	22.39	22.71	22.71	0.75%	451,251
Sep 14, 2026	22.71	23.24	22.11	22.87	22.54	5.73%	1,251,180
Sep 11, 2026	21.77	21.89	21.46	21.63	21.32	-1.90%	479,919
Sep 10, 2026	22.20	22.62	22.05	22.05	21.73	-1.39%	442,987
Sep 9, 2026	22.62	22.81	22.29	22.36	22.04	-1.58%	294,986
Sep 8, 2026	23.40	23.69	22.72	22.72	22.39	-3.73%	191,365
Sep 7, 2026	23.08	23.70	22.51	23.60	23.26	2.25%	367,994