Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
3.030
+0.014 (0.46%)
At close: Mar 31, 2025, 4:00 PM
3.056
+0.026 (0.86%)
After-hours: Mar 31, 2025, 4:26 PM EDT
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.05 | 3.05 | 2.97 | 3.03 | - | 0.46% | 2,082 |
| Mar 28, 2025 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -2.93% | 4,869 |
| Mar 27, 2025 | 3.30 | 3.33 | 3.10 | 3.11 | 3.11 | -4.10% | 7,551 |
| Mar 26, 2025 | 3.68 | 3.78 | 3.20 | 3.24 | 3.24 | -11.48% | 7,928 |
| Mar 25, 2025 | 3.77 | 3.87 | 3.54 | 3.66 | 3.66 | -2.92% | 12,190 |
| Mar 24, 2025 | 3.46 | 3.85 | 3.24 | 3.77 | 3.77 | 6.98% | 13,787 |
| Mar 21, 2025 | 3.54 | 3.64 | 3.49 | 3.52 | 3.52 | -0.06% | 2,492 |
| Mar 20, 2025 | 3.70 | 3.70 | 3.53 | 3.53 | 3.53 | -9.12% | 2,108 |
| Mar 19, 2025 | 4.04 | 4.20 | 3.77 | 3.88 | 3.88 | 2.11% | 4,500 |
| Mar 18, 2025 | 4.09 | 4.41 | 3.80 | 3.80 | 3.80 | -5.47% | 32,122 |
| Mar 17, 2025 | 4.12 | 4.35 | 3.93 | 4.02 | 4.02 | 3.34% | 10,389 |
| Mar 14, 2025 | 4.06 | 4.33 | 3.85 | 3.89 | 3.89 | -1.77% | 6,396 |
| Mar 13, 2025 | 4.12 | 4.13 | 3.80 | 3.96 | 3.96 | -1.00% | 5,892 |
| Mar 12, 2025 | 4.00 | 4.27 | 3.80 | 4.00 | 4.00 | 2.83% | 9,628 |
| Mar 11, 2025 | 4.17 | 4.48 | 3.89 | 3.89 | 3.89 | -11.59% | 10,115 |
| Mar 10, 2025 | 4.34 | 4.61 | 4.00 | 4.40 | 4.40 | -3.83% | 17,068 |
| Mar 7, 2025 | 4.30 | 4.68 | 4.10 | 4.58 | 4.58 | 0.66% | 12,552 |
| Mar 6, 2025 | 4.42 | 4.66 | 4.42 | 4.55 | 4.55 | -2.68% | 1,536 |
| Mar 5, 2025 | 4.30 | 4.68 | 4.30 | 4.67 | 4.67 | 1.08% | 3,282 |
| Mar 4, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 40,620 |
| Mar 3, 2025 | 4.55 | 4.68 | 4.55 | 4.62 | 4.62 | -3.55% | 2,325 |
| Feb 28, 2025 | 4.76 | 4.79 | 4.76 | 4.79 | 4.79 | -3.04% | 1,552 |
| Feb 27, 2025 | 4.49 | 4.99 | 4.49 | 4.94 | 4.94 | -1.00% | 2,831 |
| Feb 26, 2025 | 4.99 | 4.99 | 4.75 | 4.99 | 4.99 | - | 2,173 |
| Feb 25, 2025 | 4.82 | 4.99 | 4.82 | 4.99 | 4.99 | - | 2,302 |
| Feb 24, 2025 | 5.14 | 5.14 | 4.56 | 4.99 | 4.99 | 1.84% | 3,830 |
| Feb 21, 2025 | 4.44 | 4.90 | 4.40 | 4.90 | 4.90 | 8.65% | 9,500 |
| Feb 20, 2025 | 4.44 | 4.69 | 4.28 | 4.51 | 4.51 | -5.45% | 3,573 |
| Feb 19, 2025 | 4.72 | 4.90 | 4.69 | 4.77 | 4.77 | -5.64% | 2,154 |
| Feb 18, 2025 | 4.87 | 5.40 | 4.55 | 5.06 | 5.06 | 3.59% | 11,693 |
| Feb 14, 2025 | 4.61 | 4.89 | 4.61 | 4.88 | 4.88 | -1.41% | 1,803 |
| Feb 13, 2025 | 4.62 | 4.95 | 4.38 | 4.95 | 4.95 | 11.99% | 2,624 |
| Feb 12, 2025 | 4.91 | 4.91 | 4.42 | 4.42 | 4.42 | -0.90% | 626 |
| Feb 11, 2025 | 4.59 | 4.59 | 4.08 | 4.46 | 4.46 | -2.83% | 6,069 |
| Feb 10, 2025 | 4.31 | 5.43 | 4.31 | 4.59 | 4.59 | 6.50% | 11,090 |
| Feb 7, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -6.71% | 347 |
| Feb 6, 2025 | 4.57 | 4.62 | 4.52 | 4.62 | 4.62 | 1.76% | 1,331 |
| Feb 5, 2025 | 4.59 | 4.68 | 4.54 | 4.54 | 4.54 | 1.79% | 1,866 |
| Feb 4, 2025 | 4.38 | 4.60 | 4.00 | 4.46 | 4.46 | 1.13% | 4,722 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.11 | 4.41 | 4.41 | -10.46% | 3,820 |
| Jan 31, 2025 | 4.12 | 4.93 | 4.06 | 4.93 | 4.93 | 12.70% | 9,431 |
| Jan 30, 2025 | 4.26 | 4.37 | 4.18 | 4.37 | 4.37 | 5.30% | 3,475 |
| Jan 29, 2025 | 4.15 | 4.15 | 3.82 | 4.15 | 4.15 | 3.49% | 3,616 |
| Jan 28, 2025 | 4.02 | 4.02 | 4.01 | 4.01 | 4.01 | -1.47% | 1,076 |
| Jan 27, 2025 | 3.90 | 4.09 | 3.90 | 4.07 | 4.07 | 5.09% | 2,025 |
| Jan 24, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.65% | 2,691 |
| Jan 23, 2025 | 3.78 | 4.24 | 3.78 | 3.81 | 3.81 | 1.33% | 6,559 |
| Jan 22, 2025 | 3.60 | 3.96 | 3.28 | 3.76 | 3.76 | 15.69% | 16,478 |
| Jan 21, 2025 | 3.50 | 3.61 | 3.15 | 3.25 | 3.25 | -2.11% | 23,444 |
| Jan 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 6.41% | 1,736 |