LOVLX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2025	32.74	32.74	32.74	32.74	32.74	0.68%
Jun 11, 2025	32.52	32.52	32.52	32.52	32.52	-0.28%
Jun 10, 2025	32.61	32.61	32.61	32.61	32.61	-0.34%
Jun 9, 2025	32.72	32.72	32.72	32.72	32.72	-0.24%
Jun 6, 2025	32.80	32.80	32.80	32.80	32.80	0.83%
Jun 5, 2025	32.53	32.53	32.53	32.53	32.53	-0.25%
Jun 4, 2025	32.61	32.61	32.61	32.61	32.61	-0.43%
Jun 3, 2025	32.75	32.75	32.75	32.75	32.75	0.86%
Jun 2, 2025	32.47	32.47	32.47	32.47	32.47	0.22%
May 30, 2025	32.40	32.40	32.40	32.40	32.40	-0.15%
May 29, 2025	32.45	32.45	32.45	32.45	32.45	0.34%
May 28, 2025	32.34	32.34	32.34	32.34	32.34	-1.13%
May 27, 2025	32.71	32.71	32.71	32.71	32.71	1.71%
May 23, 2025	32.16	32.16	32.16	32.16	32.16	-0.53%
May 22, 2025	32.33	32.33	32.33	32.33	32.33	-0.31%
May 21, 2025	32.43	32.43	32.43	32.43	32.43	-1.99%
May 20, 2025	33.09	33.09	33.09	33.09	33.09	-0.21%
May 19, 2025	33.16	33.16	33.16	33.16	33.16	-
May 16, 2025	33.16	33.16	33.16	33.16	33.16	1.01%
May 15, 2025	32.83	32.83	32.83	32.83	32.83	0.77%
May 14, 2025	32.58	32.58	32.58	32.58	32.58	-0.79%
May 13, 2025	32.84	32.84	32.84	32.84	32.84	-0.06%
May 12, 2025	32.86	32.86	32.86	32.86	32.86	2.78%
May 9, 2025	31.97	31.97	31.97	31.97	31.97	-0.16%
May 8, 2025	32.02	32.02	32.02	32.02	32.02	0.50%
May 7, 2025	31.86	31.86	31.86	31.86	31.86	0.50%
May 6, 2025	31.70	31.70	31.70	31.70	31.70	-0.50%
May 5, 2025	31.86	31.86	31.86	31.86	31.86	-0.41%
May 2, 2025	31.99	31.99	31.99	31.99	31.99	2.17%
May 1, 2025	31.31	31.31	31.31	31.31	31.31	-0.13%
Apr 30, 2025	31.35	31.35	31.35	31.35	31.35	0.13%
Apr 29, 2025	31.31	31.31	31.31	31.31	31.31	0.68%
Apr 28, 2025	31.10	31.10	31.10	31.10	31.10	0.45%
Apr 25, 2025	30.96	30.96	30.96	30.96	30.96	-0.86%
Apr 24, 2025	31.23	31.23	31.23	31.23	31.23	1.99%
Apr 23, 2025	30.62	30.62	30.62	30.62	30.62	1.09%
Apr 22, 2025	30.29	30.29	30.29	30.29	30.29	2.40%
Apr 21, 2025	29.58	29.58	29.58	29.58	29.58	-2.34%
Apr 17, 2025	30.29	30.29	30.29	30.29	30.29	0.83%
Apr 16, 2025	30.04	30.04	30.04	30.04	30.04	-1.09%
Apr 15, 2025	30.37	30.37	30.37	30.37	30.37	-0.39%
Apr 14, 2025	30.49	30.49	30.49	30.49	30.49	1.26%
Apr 11, 2025	30.11	30.11	30.11	30.11	30.11	1.28%
Apr 10, 2025	29.73	29.73	29.73	29.73	29.73	-3.13%
Apr 9, 2025	30.69	30.69	30.69	30.69	30.69	7.16%
Apr 8, 2025	28.64	28.64	28.64	28.64	28.64	-1.78%
Apr 7, 2025	29.16	29.16	29.16	29.16	29.16	-0.92%
Apr 4, 2025	29.43	29.43	29.43	29.43	29.43	-5.16%
Apr 3, 2025	31.03	31.03	31.03	31.03	31.03	-5.83%
Apr 2, 2025	32.95	32.95	32.95	32.95	32.95	1.35%