Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
4.460
+0.160 (3.72%)
Nov 4, 2024, 4:00 PM EST - Market closed
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3.82 | 4.50 | 3.69 | 4.48 | 4.48 | 11.95% | 9,902 |
| Oct 31, 2024 | 3.81 | 4.25 | 3.75 | 4.00 | 4.00 | -5.88% | 14,734 |
| Oct 30, 2024 | 4.15 | 4.55 | 3.95 | 4.25 | 4.25 | 1.67% | 26,180 |
| Oct 29, 2024 | 4.20 | 4.56 | 4.02 | 4.18 | 4.18 | -4.13% | 31,493 |
| Oct 28, 2024 | 3.83 | 4.51 | 3.81 | 4.36 | 4.36 | 9.00% | 12,424 |
| Oct 25, 2024 | 3.92 | 4.18 | 3.85 | 4.00 | 4.00 | -4.31% | 7,994 |
| Oct 24, 2024 | 3.90 | 4.23 | 3.90 | 4.18 | 4.18 | 1.70% | 4,104 |
| Oct 23, 2024 | 4.17 | 4.20 | 3.80 | 4.11 | 4.11 | 0.49% | 4,832 |
| Oct 22, 2024 | 4.02 | 4.14 | 3.77 | 4.09 | 4.09 | 1.49% | 10,307 |
| Oct 21, 2024 | 4.20 | 4.33 | 4.00 | 4.03 | 4.03 | -6.82% | 7,772 |
| Oct 18, 2024 | 4.29 | 4.45 | 4.29 | 4.33 | 4.33 | -0.80% | 3,250 |
| Oct 17, 2024 | 4.29 | 4.64 | 4.15 | 4.36 | 4.36 | 2.32% | 8,244 |
| Oct 16, 2024 | 4.30 | 4.32 | 4.19 | 4.26 | 4.26 | 1.24% | 2,669 |
| Oct 15, 2024 | 4.50 | 4.50 | 4.03 | 4.21 | 4.21 | -0.96% | 5,887 |
| Oct 14, 2024 | 4.45 | 4.50 | 4.12 | 4.25 | 4.25 | -3.41% | 8,490 |
| Oct 11, 2024 | 3.90 | 4.57 | 3.90 | 4.40 | 4.40 | 15.49% | 34,930 |
| Oct 10, 2024 | 3.76 | 3.91 | 3.42 | 3.81 | 3.81 | -4.75% | 18,181 |
| Oct 9, 2024 | 3.85 | 4.00 | 3.61 | 4.00 | 4.00 | 10.19% | 22,659 |
| Oct 8, 2024 | 3.66 | 4.09 | 3.59 | 3.63 | 3.63 | -0.82% | 31,585 |
| Oct 7, 2024 | 3.64 | 3.96 | 3.64 | 3.66 | 3.66 | -5.91% | 12,744 |
| Oct 4, 2024 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -1.77% | 1,641 |
| Oct 3, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.89% | 797 |
| Oct 2, 2024 | 3.64 | 3.93 | 3.61 | 3.93 | 3.93 | 4.39% | 9,740 |
| Oct 1, 2024 | 3.65 | 3.84 | 3.65 | 3.76 | 3.76 | -0.27% | 3,293 |
| Sep 30, 2024 | 3.91 | 4.08 | 3.63 | 3.77 | 3.77 | -0.79% | 13,816 |
| Sep 27, 2024 | 3.70 | 3.94 | 3.70 | 3.80 | 3.80 | 2.98% | 10,942 |
| Sep 26, 2024 | 3.82 | 4.10 | 3.69 | 3.69 | 3.69 | -5.14% | 13,326 |
| Sep 25, 2024 | 3.83 | 3.99 | 3.80 | 3.89 | 3.89 | -4.09% | 8,043 |
| Sep 24, 2024 | 3.93 | 4.18 | 3.80 | 4.06 | 4.06 | 1.40% | 7,415 |
| Sep 23, 2024 | 4.01 | 4.22 | 3.81 | 4.00 | 4.00 | -4.53% | 18,499 |
| Sep 20, 2024 | 4.31 | 4.31 | 4.06 | 4.19 | 4.19 | 0.96% | 1,560 |
| Sep 19, 2024 | 4.27 | 4.66 | 4.08 | 4.15 | 4.15 | -5.90% | 6,382 |
| Sep 18, 2024 | 4.41 | 4.66 | 4.24 | 4.41 | 4.41 | 1.15% | 7,468 |
| Sep 17, 2024 | 4.52 | 4.66 | 4.36 | 4.36 | 4.36 | -5.83% | 14,548 |
| Sep 16, 2024 | 4.53 | 4.75 | 4.52 | 4.63 | 4.63 | -2.32% | 4,126 |
| Sep 13, 2024 | 4.63 | 4.74 | 4.51 | 4.74 | 4.74 | - | 6,268 |
| Sep 12, 2024 | 4.74 | 4.74 | 4.62 | 4.74 | 4.74 | - | 2,211 |
| Sep 11, 2024 | 4.51 | 4.74 | 4.50 | 4.74 | 4.74 | 5.33% | 7,351 |
| Sep 10, 2024 | 4.50 | 4.65 | 4.50 | 4.50 | 4.50 | -1.32% | 5,747 |
| Sep 9, 2024 | 4.61 | 4.74 | 4.56 | 4.56 | 4.56 | -1.72% | 6,581 |
| Sep 6, 2024 | 4.63 | 4.75 | 4.60 | 4.64 | 4.64 | -1.90% | 1,967 |
| Sep 5, 2024 | 4.77 | 4.79 | 4.72 | 4.73 | 4.73 | -1.66% | 3,152 |
| Sep 4, 2024 | 4.76 | 4.90 | 4.74 | 4.81 | 4.81 | -2.83% | 6,786 |
| Sep 3, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 218 |
| Aug 30, 2024 | 4.76 | 4.96 | 4.76 | 4.95 | 4.95 | 1.23% | 4,107 |
| Aug 29, 2024 | 4.96 | 4.96 | 4.89 | 4.89 | 4.89 | 0.82% | 590 |
| Aug 28, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 1,733 |
| Aug 27, 2024 | 4.56 | 5.00 | 4.56 | 5.00 | 5.00 | 3.09% | 5,076 |
| Aug 26, 2024 | 5.15 | 5.15 | 4.82 | 4.85 | 4.85 | -0.82% | 1,520 |
| Aug 23, 2024 | 4.75 | 5.17 | 4.75 | 4.89 | 4.89 | 1.03% | 11,067 |
| Aug 22, 2024 | 5.18 | 5.37 | 4.82 | 4.84 | 4.84 | -5.10% | 23,823 |
| Aug 21, 2024 | 5.01 | 5.33 | 5.01 | 5.10 | 5.10 | - | 11,207 |
| Aug 20, 2024 | 4.90 | 5.10 | 4.81 | 5.10 | 5.10 | -0.39% | 9,622 |
| Aug 19, 2024 | 4.93 | 5.35 | 4.90 | 5.12 | 5.12 | -1.35% | 29,910 |
| Aug 16, 2024 | 5.10 | 5.25 | 4.91 | 5.19 | 5.19 | 3.59% | 10,241 |
| Aug 15, 2024 | 4.87 | 5.02 | 4.87 | 5.01 | 5.01 | 3.94% | 1,122 |
| Aug 14, 2024 | 5.00 | 5.30 | 4.82 | 4.82 | 4.82 | -2.33% | 2,056 |
| Aug 13, 2024 | 5.05 | 5.27 | 4.94 | 4.94 | 4.94 | -2.66% | 9,786 |
| Aug 12, 2024 | 5.02 | 5.34 | 5.00 | 5.07 | 5.07 | -0.78% | 12,466 |
| Aug 9, 2024 | 5.08 | 5.39 | 5.01 | 5.11 | 5.11 | -2.11% | 9,096 |
| Aug 8, 2024 | 5.27 | 5.44 | 5.02 | 5.22 | 5.22 | -2.97% | 19,376 |
| Aug 7, 2024 | 5.25 | 5.49 | 5.25 | 5.38 | 5.38 | 1.13% | 7,448 |
| Aug 6, 2024 | 5.26 | 5.64 | 5.25 | 5.32 | 5.32 | -1.75% | 9,735 |
| Aug 5, 2024 | 5.60 | 5.60 | 5.23 | 5.42 | 5.42 | 3.14% | 12,816 |
| Aug 2, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 456 |
| Aug 1, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 350 |
| Jul 31, 2024 | 5.23 | 5.45 | 5.23 | 5.45 | 5.45 | 4.61% | 450 |
| Jul 30, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jul 29, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% | 670 |
| Jul 26, 2024 | 5.27 | 5.34 | 5.20 | 5.22 | 5.22 | -0.76% | 6,049 |
| Jul 25, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -5.62% | 2,349 |
| Jul 24, 2024 | 5.26 | 5.57 | 5.26 | 5.57 | 5.57 | 4.17% | 479 |
| Jul 23, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 336 |
| Jul 22, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 363 |
| Jul 19, 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | 0.19% | 1,083 |
| Jul 18, 2024 | 5.43 | 5.43 | 5.29 | 5.34 | 5.34 | -1.84% | 1,065 |
| Jul 17, 2024 | 5.33 | 5.44 | 5.33 | 5.44 | 5.44 | 1.87% | 603 |
| Jul 16, 2024 | 5.25 | 5.38 | 5.25 | 5.34 | 5.34 | 3.09% | 3,043 |
| Jul 15, 2024 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -1.71% | 708 |
| Jul 12, 2024 | 5.16 | 5.39 | 5.16 | 5.27 | 5.27 | 0.76% | 10,629 |
| Jul 11, 2024 | 5.15 | 5.48 | 5.11 | 5.23 | 5.23 | -3.59% | 25,422 |
| Jul 10, 2024 | 5.12 | 5.69 | 5.10 | 5.43 | 5.43 | 1.40% | 10,099 |
| Jul 9, 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.71% | 633 |
| Jul 8, 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 0.57% | 698 |
| Jul 5, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.77% | 415 |
| Jul 3, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 150 |
| Jul 2, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 195 |
| Jul 1, 2024 | 5.12 | 5.65 | 5.11 | 5.19 | 5.19 | -4.42% | 3,398 |
| Jun 28, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% | 790 |
| Jun 27, 2024 | 5.80 | 5.80 | 5.38 | 5.38 | 5.38 | -2.18% | 316 |
| Jun 26, 2024 | 5.18 | 5.50 | 5.18 | 5.50 | 5.50 | 3.97% | 2,761 |
| Jun 25, 2024 | 5.17 | 5.29 | 5.17 | 5.29 | 5.29 | 2.32% | 1,091 |
| Jun 24, 2024 | 5.47 | 5.75 | 5.06 | 5.17 | 5.17 | -2.64% | 14,439 |
| Jun 21, 2024 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | -3.10% | 3,991 |
| Jun 20, 2024 | 5.20 | 5.48 | 5.19 | 5.48 | 5.48 | 1.71% | 34,194 |
| Jun 18, 2024 | 5.42 | 5.42 | 5.25 | 5.39 | 5.39 | -5.14% | 2,075 |
| Jun 17, 2024 | 5.28 | 5.70 | 5.28 | 5.68 | 5.68 | 4.22% | 2,444 |
| Jun 14, 2024 | 5.69 | 5.69 | 5.13 | 5.45 | 5.45 | -1.62% | 11,806 |
| Jun 13, 2024 | 5.40 | 5.54 | 5.23 | 5.54 | 5.54 | -0.81% | 11,488 |
| Jun 12, 2024 | 5.89 | 5.89 | 5.59 | 5.59 | 5.59 | 1.92% | 650 |