Liva Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	11.95	12.07	11.76	12.07	12.07	0.75%	93,071
Oct 14, 2026	12.23	12.38	11.91	11.98	11.98	-2.36%	112,496
Oct 13, 2026	12.21	12.43	12.18	12.27	12.27	-0.08%	93,822
Oct 12, 2026	12.54	12.54	12.21	12.28	12.28	-2.07%	64,168
Oct 11, 2026	12.00	12.70	12.00	12.54	12.54	-0.87%	91,297
Oct 8, 2026	12.75	12.83	12.50	12.65	12.65	-1.56%	76,633
Oct 7, 2026	13.14	13.14	12.85	12.85	12.85	-1.23%	76,071
Oct 6, 2026	12.87	13.09	12.72	13.01	13.01	2.20%	113,184
Oct 5, 2026	12.70	12.86	12.60	12.73	12.73	0.39%	111,099
Oct 4, 2026	12.60	13.00	12.57	12.68	12.68	0.88%	109,710
Oct 1, 2026	12.76	12.83	12.57	12.57	12.57	-1.10%	103,533
Sep 30, 2026	12.94	13.04	12.65	12.71	12.71	-1.70%	162,451
Sep 29, 2026	13.25	13.25	12.80	12.93	12.93	-2.42%	86,976
Sep 28, 2026	13.47	13.47	13.05	13.25	13.25	-	87,489
Sep 27, 2026	13.60	13.60	13.16	13.25	13.25	-0.60%	73,409
Sep 24, 2026	13.88	13.91	13.33	13.33	13.33	-2.49%	140,323
Sep 22, 2026	13.06	13.91	12.90	13.67	13.67	4.67%	429,780
Sep 21, 2026	12.86	13.25	12.70	13.06	13.06	2.03%	514,109
Sep 20, 2026	13.22	13.29	12.75	12.80	12.80	-4.83%	284,369
Sep 17, 2026	13.64	14.00	13.11	13.45	13.45	-1.47%	462,791
Sep 16, 2026	13.96	14.14	13.64	13.65	13.65	-2.22%	163,447
Sep 15, 2026	14.97	14.97	13.90	13.96	13.96	-6.25%	432,026
Sep 14, 2026	15.39	15.39	14.86	14.89	14.89	-3.25%	781,650
Sep 13, 2026	15.45	15.45	15.10	15.39	15.39	-0.32%	253,821
Sep 10, 2026	14.93	15.68	14.84	15.44	15.44	3.42%	1,534,921
Sep 9, 2026	14.82	14.96	14.62	14.93	14.93	0.88%	122,714
Sep 8, 2026	14.80	15.09	14.75	14.80	14.80	-0.07%	80,468
Sep 7, 2026	14.84	15.14	14.63	14.81	14.81	1.02%	259,841
Sep 6, 2026	15.00	15.10	14.65	14.66	14.66	-2.01%	156,653
Sep 3, 2026	15.10	15.15	14.91	14.96	14.96	-0.86%	109,539
Sep 2, 2026	15.20	15.20	14.93	15.09	15.09	-0.72%	115,121
Sep 1, 2026	15.16	15.36	15.08	15.20	15.20	-0.65%	123,485
Aug 31, 2026	15.37	15.44	14.87	15.30	15.30	0.86%	545,053
Aug 30, 2026	15.48	15.50	15.10	15.17	15.17	-0.91%	382,982
Aug 27, 2026	14.80	15.70	14.50	15.31	15.31	3.45%	970,967
Aug 26, 2026	14.48	14.99	14.48	14.80	14.80	2.21%	571,453
Aug 25, 2026	14.67	14.67	14.45	14.48	14.48	-0.75%	195,693
Aug 24, 2026	14.55	14.77	14.35	14.59	14.59	1.25%	353,905
Aug 23, 2026	14.60	14.96	14.30	14.41	14.41	-2.11%	412,626
Aug 20, 2026	15.10	15.33	14.72	14.72	14.72	-2.19%	333,821
Aug 19, 2026	15.10	15.58	14.90	15.05	15.05	0.67%	591,374
Aug 18, 2026	15.34	15.34	14.92	14.95	14.95	-1.64%	283,625
Aug 17, 2026	15.08	15.48	15.08	15.20	15.20	0.80%	344,752
Aug 16, 2026	15.34	15.40	15.08	15.08	15.08	0.07%	202,010
Aug 13, 2026	14.92	15.29	14.92	15.07	15.07	0.27%	206,818
Aug 12, 2026	15.20	15.33	14.98	15.03	15.03	-0.79%	193,833
Aug 11, 2026	15.49	15.55	15.12	15.15	15.15	-0.59%	445,992
Aug 10, 2026	15.39	15.78	14.97	15.24	15.24	-2.31%	850,540
Aug 9, 2026	14.78	15.88	14.78	15.60	15.60	5.41%	1,343,375
Aug 6, 2026	14.92	15.39	14.78	14.80	14.80	-0.27%	851,642