Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
1.470
0.00 (0.00%)
Oct 16, 2025, 4:00 PM EDT - Market closed
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.48 | 1.49 | 1.41 | 1.43 | - | -2.72% | 3,666 |
| Oct 15, 2025 | 1.60 | 1.61 | 1.47 | 1.47 | 1.47 | -2.65% | 1,730 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -1.31% | 2,689 |
| Oct 13, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 3,071 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | 743 |
| Oct 9, 2025 | 1.62 | 1.63 | 1.53 | 1.58 | 1.58 | -2.47% | 10,583 |
| Oct 8, 2025 | 1.68 | 1.76 | 1.58 | 1.62 | 1.62 | -4.71% | 34,009 |
| Oct 7, 2025 | 1.87 | 1.88 | 1.70 | 1.70 | 1.70 | -8.11% | 27,986 |
| Oct 6, 2025 | 1.83 | 1.94 | 1.46 | 1.85 | 1.85 | -0.54% | 34,569 |
| Oct 3, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 2.76% | 11,986 |
| Oct 2, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | - | 19,416 |
| Oct 1, 2025 | 1.80 | 1.84 | 1.70 | 1.81 | 1.81 | 1.12% | 18,798 |
| Sep 30, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 1.70% | 3,903 |
| Sep 29, 2025 | 1.76 | 1.81 | 1.71 | 1.76 | 1.76 | -1.68% | 7,326 |
| Sep 26, 2025 | 1.79 | 1.85 | 1.72 | 1.79 | 1.79 | -2.72% | 21,887 |
| Sep 25, 2025 | 1.77 | 1.84 | 1.75 | 1.84 | 1.84 | 1.66% | 6,250 |
| Sep 24, 2025 | 1.86 | 1.86 | 1.75 | 1.81 | 1.81 | -3.21% | 6,952 |
| Sep 23, 2025 | 1.70 | 1.88 | 1.70 | 1.87 | 1.87 | 6.25% | 11,350 |
| Sep 22, 2025 | 1.78 | 1.82 | 1.69 | 1.76 | 1.76 | -4.35% | 17,493 |
| Sep 19, 2025 | 1.60 | 1.90 | 1.58 | 1.84 | 1.84 | 13.58% | 134,122 |
| Sep 18, 2025 | 1.63 | 1.66 | 1.51 | 1.62 | 1.62 | 3.18% | 30,191 |
| Sep 17, 2025 | 1.78 | 1.84 | 1.47 | 1.57 | 1.57 | -23.04% | 197,491 |
| Sep 16, 2025 | 1.62 | 2.75 | 1.40 | 2.04 | 2.04 | 45.51% | 2,508,347 |
| Sep 15, 2025 | 1.31 | 1.48 | 1.27 | 1.40 | 1.40 | 7.85% | 959,565 |
| Sep 12, 2025 | 1.36 | 1.40 | 1.30 | 1.30 | 1.30 | -7.80% | 9,152 |
| Sep 11, 2025 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 5.22% | 10,215 |
| Sep 10, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 11,967 |
| Sep 9, 2025 | 1.29 | 1.40 | 1.25 | 1.38 | 1.38 | 9.52% | 8,611 |
| Sep 8, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 3,319 |
| Sep 5, 2025 | 1.41 | 1.43 | 1.30 | 1.33 | 1.33 | -6.99% | 12,223 |
| Sep 4, 2025 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -0.76% | 5,159 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.31 | 1.44 | 1.44 | -1.30% | 6,032 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.44 | 1.46 | 1.46 | -11.52% | 9,217 |
| Aug 29, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 7.14% | 1,781 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -11.49% | 2,578 |
| Aug 27, 2025 | 1.77 | 1.78 | 1.65 | 1.74 | 1.74 | 0.58% | 16,678 |
| Aug 26, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | 1.73 | -0.57% | 6,597 |
| Aug 25, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 0.87% | 1,783 |
| Aug 22, 2025 | 1.74 | 1.76 | 1.68 | 1.73 | 1.73 | 3.29% | 4,021 |
| Aug 21, 2025 | 1.73 | 1.73 | 1.58 | 1.67 | 1.67 | -1.76% | 4,956 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.68 | 1.70 | 1.70 | -7.61% | 12,556 |
| Aug 19, 2025 | 1.86 | 1.93 | 1.67 | 1.84 | 1.84 | -7.02% | 120,215 |
| Aug 18, 2025 | 2.09 | 2.23 | 1.96 | 1.98 | 1.98 | -0.55% | 40,121 |
| Aug 15, 2025 | 2.09 | 2.11 | 1.95 | 1.99 | 1.99 | -2.93% | 6,817 |
| Aug 14, 2025 | 2.05 | 2.05 | 1.95 | 2.05 | 2.05 | 3.27% | 3,074 |
| Aug 13, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 6 |
| Aug 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 351 |
| Aug 11, 2025 | 2.12 | 2.19 | 1.96 | 1.99 | 1.99 | -6.81% | 3,350 |
| Aug 8, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 6.50% | 16,113 |
| Aug 7, 2025 | 2.01 | 2.09 | 2.00 | 2.00 | 2.00 | -1.23% | 2,927 |