Liva Insurance Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.69	11.69	10.62	11.69	11.69	9.97%	794,424
Jun 10, 2026	10.90	10.90	10.63	10.63	10.63	-1.67%	69,312
Jun 9, 2026	10.58	10.88	10.54	10.81	10.81	2.85%	140,588
Jun 8, 2026	10.41	10.55	10.40	10.51	10.51	-1.22%	65,050
Jun 7, 2026	10.64	10.75	10.52	10.64	10.64	-0.56%	57,049
Jun 4, 2026	10.77	10.86	10.64	10.70	10.70	-0.47%	86,944
Jun 3, 2026	10.60	10.80	10.60	10.75	10.75	1.42%	125,448
Jun 2, 2026	10.58	10.76	10.52	10.60	10.60	0.19%	49,244
Jun 1, 2026	10.49	10.70	10.41	10.58	10.58	0.86%	89,629
May 31, 2026	10.40	10.58	10.40	10.49	10.49	0.48%	31,940
May 21, 2026	10.35	10.44	10.34	10.44	10.44	0.87%	22,828
May 20, 2026	10.39	10.49	10.28	10.35	10.35	-0.48%	30,251
May 19, 2026	10.44	10.52	10.36	10.40	10.40	-0.38%	55,795
May 18, 2026	10.41	10.52	10.34	10.44	10.44	-1.14%	44,373
May 17, 2026	10.41	10.64	10.41	10.56	10.56	1.54%	84,720
May 14, 2026	10.58	10.58	10.40	10.40	10.40	-1.42%	38,103
May 13, 2026	10.45	10.58	10.33	10.55	10.55	1.05%	72,733
May 12, 2026	10.51	10.64	10.36	10.44	10.44	-1.51%	41,662
May 11, 2026	10.52	10.66	10.48	10.60	10.60	0.95%	88,310
May 10, 2026	10.77	10.77	10.50	10.50	10.50	-0.94%	64,191
May 7, 2026	10.70	10.88	10.60	10.60	10.60	-0.75%	95,771
May 6, 2026	10.97	10.97	10.61	10.68	10.68	-2.11%	346,333
May 5, 2026	11.00	11.20	10.87	10.91	10.91	3.90%	846,178
May 4, 2026	10.37	10.66	10.32	10.50	10.50	1.94%	179,991
May 3, 2026	10.07	10.36	10.00	10.30	10.30	1.28%	63,701
Apr 30, 2026	10.13	10.30	10.13	10.17	10.17	0.39%	25,067
Apr 29, 2026	10.19	10.25	10.09	10.13	10.13	-0.98%	50,046
Apr 28, 2026	10.28	10.47	10.18	10.23	10.23	-0.68%	40,987
Apr 27, 2026	10.33	10.39	10.26	10.30	10.30	-0.29%	50,102
Apr 26, 2026	10.21	10.47	10.21	10.33	10.33	-0.29%	18,161
Apr 23, 2026	10.46	10.60	10.31	10.36	10.36	-0.96%	23,608
Apr 22, 2026	10.43	10.60	10.30	10.46	10.46	-0.95%	64,444
Apr 21, 2026	10.45	10.59	10.45	10.56	10.56	0.76%	5,183
Apr 20, 2026	10.53	10.67	10.42	10.48	10.48	-0.76%	39,289
Apr 19, 2026	10.68	10.80	10.50	10.56	10.56	-0.75%	70,847
Apr 16, 2026	10.61	10.72	10.55	10.64	10.64	0.28%	62,984
Apr 15, 2026	10.33	10.68	10.33	10.61	10.61	2.71%	93,517
Apr 14, 2026	10.19	10.37	10.19	10.33	10.33	1.47%	74,788
Apr 13, 2026	10.49	10.49	10.07	10.18	10.18	-2.86%	104,835
Apr 12, 2026	10.18	10.68	10.18	10.48	10.48	-0.19%	64,171
Apr 9, 2026	10.62	10.62	10.41	10.50	10.50	-1.13%	17,261
Apr 8, 2026	10.15	10.67	10.15	10.62	10.62	4.63%	100,964
Apr 7, 2026	10.55	10.55	10.15	10.15	10.15	-3.79%	33,738
Apr 6, 2026	10.52	10.72	10.47	10.55	10.55	0.29%	72,133
Apr 5, 2026	10.64	10.68	10.48	10.52	10.52	-0.28%	62,330
Apr 2, 2026	10.35	10.78	10.23	10.55	10.55	1.74%	233,733
Apr 1, 2026	10.18	10.39	10.17	10.37	10.37	2.67%	72,884
Mar 31, 2026	10.00	10.17	9.99	10.10	10.10	0.60%	51,663
Mar 30, 2026	10.10	10.18	10.04	10.04	10.04	-0.59%	33,670
Mar 29, 2026	10.09	10.17	10.01	10.10	10.10	0.60%	31,251