Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
2.540
+0.240 (10.43%)
May 29, 2025, 4:00 PM - Market closed
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 2.50 | 2.59 | 2.10 | 2.54 | 2.54 | 10.43% | 13,503 |
| May 28, 2025 | 2.31 | 2.39 | 2.22 | 2.30 | 2.30 | 0.92% | 5,387 |
| May 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.04% | 981 |
| May 23, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -5.51% | 552 |
| May 22, 2025 | 2.61 | 2.61 | 2.54 | 2.54 | 2.54 | 0.36% | 1,908 |
| May 21, 2025 | 2.60 | 2.60 | 2.53 | 2.53 | 2.53 | 0.84% | 1,149 |
| May 20, 2025 | 2.47 | 2.98 | 2.47 | 2.51 | 2.51 | -1.57% | 3,625 |
| May 19, 2025 | 2.68 | 2.68 | 2.25 | 2.55 | 2.55 | 6.47% | 3,298 |
| May 16, 2025 | 2.47 | 2.72 | 2.39 | 2.40 | 2.40 | -10.63% | 3,095 |
| May 15, 2025 | 2.51 | 2.74 | 2.42 | 2.68 | 2.68 | 11.34% | 2,279 |
| May 14, 2025 | 2.33 | 2.75 | 2.31 | 2.41 | 2.41 | -1.35% | 17,415 |
| May 13, 2025 | 2.37 | 2.44 | 2.37 | 2.44 | 2.44 | 1.67% | 2,596 |
| May 12, 2025 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | -4.38% | 1,260 |
| May 9, 2025 | 2.50 | 2.51 | 2.40 | 2.51 | 2.51 | 1.21% | 1,900 |
| May 8, 2025 | 2.44 | 2.51 | 2.41 | 2.48 | 2.48 | 2.90% | 2,112 |
| May 7, 2025 | 2.45 | 2.74 | 2.38 | 2.41 | 2.41 | -3.60% | 4,439 |
| May 6, 2025 | 2.64 | 2.97 | 2.50 | 2.50 | 2.50 | -5.66% | 38,645 |
| May 5, 2025 | 2.82 | 3.06 | 2.65 | 2.65 | 2.65 | -7.99% | 20,102 |
| May 2, 2025 | 2.54 | 3.17 | 2.54 | 2.88 | 2.88 | 7.46% | 35,878 |
| May 1, 2025 | 2.64 | 2.75 | 2.61 | 2.68 | 2.68 | 1.52% | 2,112 |
| Apr 30, 2025 | 2.60 | 2.90 | 2.60 | 2.64 | 2.64 | -9.59% | 6,850 |
| Apr 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | 392 |
| Apr 28, 2025 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | - | 2,354 |
| Apr 25, 2025 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -2.39% | 2,384 |
| Apr 24, 2025 | 2.95 | 2.95 | 2.92 | 2.93 | 2.93 | -1.01% | 2,029 |
| Apr 23, 2025 | 2.97 | 2.99 | 2.96 | 2.96 | 2.96 | -3.11% | 6,522 |
| Apr 22, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | 1,176 |
| Apr 21, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 122 |
| Apr 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 413 |
| Apr 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 6.03% | 514 |
| Apr 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 222 |
| Apr 14, 2025 | 2.99 | 3.06 | 2.90 | 2.90 | 2.90 | -2.68% | 3,514 |
| Apr 11, 2025 | 2.93 | 2.98 | 2.93 | 2.98 | 2.98 | 0.24% | 401 |
| Apr 10, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | 2.97 | 0.61% | 1,179 |
| Apr 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96% | 696 |
| Apr 8, 2025 | 2.86 | 2.88 | 2.86 | 2.87 | 2.87 | 0.35% | 1,419 |
| Apr 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.17% | 441 |
| Apr 4, 2025 | 2.72 | 2.98 | 2.72 | 2.87 | 2.87 | -0.52% | 2,244 |
| Apr 3, 2025 | 2.85 | 2.89 | 2.79 | 2.88 | 2.88 | -1.03% | 4,124 |
| Apr 2, 2025 | 2.98 | 2.99 | 2.88 | 2.91 | 2.91 | -4.40% | 2,161 |
| Apr 1, 2025 | 2.98 | 3.04 | 2.90 | 3.04 | 3.04 | 0.46% | 3,035 |
| Mar 31, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 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 |