Lovisa Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.53	22.15	21.44	22.00	-	2.18%	380,237
May 13, 2026	21.64	21.72	20.80	21.53	21.53	-1.37%	473,438
May 12, 2026	22.34	22.43	21.42	21.83	21.83	-4.80%	469,422
May 11, 2026	22.68	23.01	22.09	22.93	22.93	0.75%	155,551
May 8, 2026	22.60	23.19	22.53	22.76	22.76	-1.90%	200,388
May 7, 2026	22.22	23.25	21.91	23.20	23.20	4.84%	510,478
May 6, 2026	22.70	23.00	21.98	22.13	22.13	-0.49%	302,200
May 5, 2026	22.25	22.65	22.05	22.24	22.24	-2.03%	743,828
May 4, 2026	23.99	24.29	22.68	22.70	22.70	-5.65%	258,843
May 1, 2026	23.75	24.22	23.47	24.06	24.06	1.73%	631,509
Apr 30, 2026	23.20	23.74	23.20	23.65	23.65	0.77%	170,291
Apr 29, 2026	23.21	23.92	23.14	23.47	23.47	0.34%	154,792
Apr 28, 2026	23.52	23.73	23.25	23.39	23.39	-1.68%	144,834
Apr 27, 2026	23.53	24.01	23.52	23.79	23.79	0.34%	99,925
Apr 24, 2026	24.27	24.27	23.45	23.71	23.71	-1.21%	118,739
Apr 23, 2026	23.77	24.35	23.74	24.00	24.00	-1.11%	183,957
Apr 22, 2026	24.71	24.71	24.13	24.27	24.27	-1.78%	194,314
Apr 21, 2026	25.00	25.28	24.28	24.71	24.71	-0.56%	252,191
Apr 20, 2026	24.20	25.13	24.19	24.85	24.85	4.37%	280,042
Apr 17, 2026	23.21	24.11	23.21	23.81	23.81	1.62%	419,758
Apr 16, 2026	23.65	23.65	22.77	23.43	23.43	3.49%	423,169
Apr 15, 2026	23.24	23.57	22.44	22.64	22.64	-0.70%	253,034
Apr 14, 2026	23.77	24.10	22.71	22.80	22.80	-1.98%	328,584
Apr 13, 2026	22.96	23.33	22.58	23.26	23.26	-0.26%	263,208
Apr 10, 2026	22.95	23.70	22.69	23.32	23.32	1.08%	336,256
Apr 9, 2026	23.29	23.44	22.96	23.07	23.07	-4.03%	424,947
Apr 8, 2026	22.50	24.34	22.50	24.04	24.04	12.23%	390,687
Apr 7, 2026	21.60	22.32	21.06	21.42	21.42	2.00%	244,538
Apr 2, 2026	21.82	21.99	20.97	21.00	21.00	-3.49%	269,628
Apr 1, 2026	21.51	22.32	21.51	21.76	21.76	2.84%	433,964
Mar 31, 2026	21.07	21.51	20.57	21.16	21.16	-1.63%	415,624
Mar 30, 2026	21.64	21.72	21.23	21.51	21.51	-2.49%	225,462
Mar 27, 2026	22.75	23.13	21.99	22.06	22.06	-3.25%	494,459
Mar 26, 2026	22.22	22.97	22.20	22.80	22.80	1.47%	618,664
Mar 25, 2026	21.25	22.80	21.22	22.47	22.47	6.39%	492,203
Mar 24, 2026	22.32	22.32	20.65	21.12	21.12	0.24%	427,544
Mar 23, 2026	20.02	21.26	19.30	21.07	21.07	3.69%	567,931
Mar 20, 2026	20.50	21.40	20.10	20.32	20.32	0.25%	1,435,194
Mar 19, 2026	20.50	20.75	20.15	20.27	20.27	-2.36%	477,890
Mar 18, 2026	20.80	22.00	20.63	20.76	20.76	-0.19%	247,199
Mar 17, 2026	21.01	21.51	20.48	20.80	20.80	-1.00%	219,217
Mar 16, 2026	20.70	21.01	20.45	21.01	21.01	0.82%	206,221
Mar 13, 2026	20.86	21.04	20.15	20.84	20.84	0.24%	521,961
Mar 12, 2026	21.82	22.08	20.09	20.79	20.79	-7.02%	860,397
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