Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
0.5950
-0.1650 (-21.71%)
At close: Feb 18, 2026, 4:00 PM EST
0.5200
-0.0750 (-12.61%)
After-hours: Feb 18, 2026, 7:54 PM EST
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.79 | 0.79 | 0.53 | 0.60 | 0.60 | -21.71% | 91,002 |
| Feb 17, 2026 | 0.74 | 0.77 | 0.70 | 0.76 | 0.76 | -22.29% | 146,841 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -4.12% | 23,412 |
| Feb 12, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 24,898 |
| Feb 11, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -4.59% | 15,160 |
| Feb 10, 2026 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | -0.91% | 30,283 |
| Feb 9, 2026 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | 0.92% | 11,374 |
| Feb 6, 2026 | 1.13 | 1.13 | 1.04 | 1.09 | 1.09 | -3.54% | 14,361 |
| Feb 5, 2026 | 1.24 | 1.24 | 1.12 | 1.13 | 1.13 | -8.87% | 23,556 |
| Feb 4, 2026 | 1.08 | 1.24 | 1.04 | 1.24 | 1.24 | 14.81% | 90,821 |
| Feb 3, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 54,714 |
| Feb 2, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -1.83% | 23,205 |
| Jan 30, 2026 | 1.07 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 25,782 |
| Jan 29, 2026 | 1.10 | 1.10 | 1.04 | 1.07 | 1.07 | -4.46% | 25,686 |
| Jan 28, 2026 | 1.15 | 1.16 | 1.07 | 1.12 | 1.12 | -4.27% | 28,734 |
| Jan 27, 2026 | 1.08 | 1.18 | 1.06 | 1.17 | 1.17 | 6.36% | 45,679 |
| Jan 26, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | - | 76,444 |
| Jan 23, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | - | 34,092 |
| Jan 22, 2026 | 1.09 | 1.14 | 1.05 | 1.10 | 1.10 | -0.90% | 89,891 |
| Jan 21, 2026 | 1.06 | 1.18 | 1.00 | 1.11 | 1.11 | 3.74% | 773,442 |
| Jan 20, 2026 | 1.05 | 1.19 | 1.04 | 1.07 | 1.07 | -2.73% | 73,170 |
| Jan 16, 2026 | 1.10 | 1.14 | 1.04 | 1.10 | 1.10 | - | 67,013 |
| Jan 15, 2026 | 1.07 | 1.17 | 0.95 | 1.10 | 1.10 | 4.76% | 208,612 |
| Jan 14, 2026 | 0.90 | 1.31 | 0.90 | 1.05 | 1.05 | 18.50% | 1,431,788 |
| Jan 13, 2026 | 0.97 | 1.05 | 0.80 | 0.89 | 0.89 | -16.41% | 217,383 |
| Jan 12, 2026 | 1.10 | 1.14 | 1.03 | 1.06 | 1.06 | -5.36% | 110,005 |
| Jan 9, 2026 | 1.19 | 1.24 | 1.02 | 1.12 | 1.12 | -7.44% | 242,577 |
| Jan 8, 2026 | 1.00 | 1.28 | 0.98 | 1.21 | 1.21 | 19.80% | 779,159 |
| Jan 7, 2026 | 1.17 | 1.18 | 0.96 | 1.01 | 1.01 | -9.01% | 377,122 |
| Jan 6, 2026 | 1.11 | 1.20 | 1.01 | 1.11 | 1.11 | -8.26% | 650,616 |
| Jan 5, 2026 | 0.97 | 1.28 | 0.75 | 1.21 | 1.21 | 10.00% | 4,861,538 |
| Jan 2, 2026 | 0.58 | 1.49 | 0.52 | 1.10 | 1.10 | 144.44% | 115,820,980 |
| Dec 31, 2025 | 0.47 | 0.47 | 0.19 | 0.45 | 0.45 | -7.02% | 48,704 |
| Dec 30, 2025 | 0.58 | 0.58 | 0.48 | 0.48 | 0.48 | -7.10% | 10,982 |
| Dec 29, 2025 | 0.59 | 0.59 | 0.41 | 0.52 | 0.52 | -12.44% | 46,457 |
| Dec 26, 2025 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | -2.46% | 22,269 |
| Dec 24, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 2,116 |
| Dec 23, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | -2.55% | 5,577 |
| Dec 22, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 5.98% | 2,508 |
| Dec 19, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.83% | 3,055 |
| Dec 18, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -2.37% | 3,016 |
| Dec 17, 2025 | 0.65 | 0.69 | 0.60 | 0.63 | 0.63 | -2.17% | 29,947 |
| Dec 16, 2025 | 0.64 | 0.69 | 0.60 | 0.64 | 0.64 | 5.54% | 6,410 |
| Dec 15, 2025 | 0.66 | 0.70 | 0.60 | 0.61 | 0.61 | -0.15% | 15,410 |
| Dec 12, 2025 | 0.70 | 0.71 | 0.61 | 0.61 | 0.61 | -13.63% | 19,157 |
| Dec 11, 2025 | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -2.14% | 3,028 |
| Dec 10, 2025 | 0.82 | 0.96 | 0.71 | 0.72 | 0.72 | -12.88% | 42,689 |
| Dec 9, 2025 | 0.84 | 0.86 | 0.75 | 0.83 | 0.83 | 1.54% | 16,797 |
| Dec 8, 2025 | 0.76 | 0.97 | 0.72 | 0.82 | 0.82 | 12.70% | 34,012 |
| Dec 5, 2025 | 0.72 | 0.76 | 0.72 | 0.73 | 0.73 | -4.58% | 2,570 |