Longvie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.25	18.25	17.95	18.10	18.10	0.56%	90,895
Apr 29, 2026	17.90	18.45	17.90	18.00	18.00	-2.17%	120,059
Apr 28, 2026	18.15	18.70	17.85	18.40	18.40	1.38%	127,589
Apr 27, 2026	18.00	18.85	18.00	18.15	18.15	2.25%	384,957
Apr 24, 2026	17.85	18.15	17.45	17.75	17.75	-0.28%	207,594
Apr 23, 2026	18.75	18.80	17.70	17.80	17.80	-3.52%	299,631
Apr 22, 2026	18.30	18.85	18.30	18.45	18.45	1.10%	338,853
Apr 21, 2026	17.70	19.00	17.70	18.25	18.25	3.69%	921,168
Apr 20, 2026	17.85	18.10	17.20	17.60	17.60	-0.56%	243,081
Apr 17, 2026	17.50	18.05	17.45	17.70	17.70	-0.28%	114,481
Apr 16, 2026	17.65	18.10	17.30	17.75	17.75	-0.28%	249,503
Apr 15, 2026	18.10	18.30	17.55	17.80	17.80	-1.93%	406,655
Apr 14, 2026	18.10	18.50	17.40	18.15	18.15	0.28%	396,879
Apr 13, 2026	18.05	18.10	17.80	18.10	18.10	0.56%	93,573
Apr 10, 2026	18.00	18.60	17.90	18.00	18.00	-2.44%	244,738
Apr 9, 2026	19.00	19.00	18.10	18.45	18.45	-1.34%	292,695
Apr 8, 2026	18.35	19.10	18.25	18.70	18.70	0.54%	154,842
Apr 7, 2026	18.40	18.90	18.10	18.60	18.60	0.54%	306,572
Apr 6, 2026	18.80	18.85	18.20	18.50	18.50	-2.12%	126,918
Apr 1, 2026	19.30	19.30	18.60	18.90	18.90	1.89%	990,748
Mar 31, 2026	17.60	18.75	17.00	18.55	18.55	6.92%	596,943
Mar 30, 2026	17.55	17.65	16.90	17.35	17.35	0.29%	433,011
Mar 27, 2026	16.90	17.45	16.65	17.30	17.30	2.67%	193,859
Mar 26, 2026	17.05	17.25	16.60	16.85	16.85	-2.03%	137,928
Mar 25, 2026	17.65	17.65	17.20	17.20	17.20	-1.71%	180,457
Mar 23, 2026	17.00	17.55	17.00	17.50	17.50	1.45%	32,840
Mar 20, 2026	17.65	17.75	17.25	17.25	17.25	-1.43%	155,916
Mar 19, 2026	17.50	17.55	17.15	17.50	17.50	1.45%	144,982
Mar 18, 2026	17.60	17.60	16.50	17.25	17.25	2.37%	161,660
Mar 17, 2026	17.25	17.85	16.50	16.85	16.85	-3.99%	479,180
Mar 16, 2026	17.20	17.90	17.20	17.55	17.55	0.86%	209,583
Mar 13, 2026	18.25	18.25	17.20	17.40	17.40	-2.52%	243,484
Mar 12, 2026	18.30	18.30	17.55	17.85	17.85	-2.46%	886,848
Mar 11, 2026	18.45	18.90	17.85	18.30	18.30	0.83%	2,428,935
Mar 10, 2026	18.05	19.20	17.80	18.15	18.15	-0.55%	5,046,120
Mar 9, 2026	18.50	19.30	18.00	18.25	18.25	-2.93%	626,957
Mar 6, 2026	17.70	18.85	17.15	18.80	18.80	4.74%	515,418
Mar 5, 2026	18.30	18.30	17.00	17.95	17.95	1.13%	202,457
Mar 4, 2026	16.95	18.20	16.95	17.75	17.75	1.43%	207,604
Mar 3, 2026	17.80	17.80	17.00	17.50	17.50	-3.58%	1,209,295
Mar 2, 2026	18.40	18.90	17.75	18.15	18.15	-2.94%	272,728
Feb 27, 2026	18.90	19.15	18.25	18.70	18.70	1.91%	287,427
Feb 26, 2026	18.05	18.55	18.05	18.35	18.35	-0.27%	232,012
Feb 25, 2026	18.55	18.65	18.35	18.40	18.40	-1.34%	145,678
Feb 24, 2026	18.60	19.00	18.15	18.65	18.65	-1.32%	796,969
Feb 23, 2026	18.95	19.25	18.60	18.90	18.90	-2.07%	257,876
Feb 20, 2026	19.70	19.85	19.00	19.30	19.30	-2.03%	473,746
Feb 19, 2026	20.10	20.40	19.70	19.70	19.70	-0.76%	229,273
Feb 18, 2026	20.95	21.30	19.70	19.85	19.85	-1.49%	295,927
Feb 13, 2026	20.15	21.20	20.15	20.15	20.15	-1.47%	316,523