Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
4.900
+0.530 (12.13%)
At close: Feb 21, 2025, 4:00 PM
5.14
+0.24 (4.90%)
After-hours: Feb 21, 2025, 6:16 PM EST
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.69 | 3.69 | 3.06 | 3.12 | 3.12 | -10.60% | 10,509 |
| Jan 15, 2025 | 3.95 | 3.97 | 3.49 | 3.49 | 3.49 | -7.92% | 13,136 |
| Jan 14, 2025 | 3.70 | 3.81 | 3.65 | 3.79 | 3.79 | -1.56% | 11,497 |
| Jan 13, 2025 | 4.02 | 4.11 | 3.80 | 3.85 | 3.85 | -6.89% | 18,695 |
| Jan 10, 2025 | 4.06 | 4.16 | 4.00 | 4.14 | 4.14 | 2.10% | 2,590 |
| Jan 8, 2025 | 4.24 | 4.37 | 4.01 | 4.05 | 4.05 | -3.57% | 7,272 |
| Jan 7, 2025 | 4.71 | 4.87 | 3.92 | 4.20 | 4.20 | -12.68% | 26,299 |
| Jan 6, 2025 | 4.54 | 4.92 | 4.54 | 4.81 | 4.81 | -3.41% | 8,691 |
| Jan 3, 2025 | 4.95 | 5.01 | 4.58 | 4.98 | 4.98 | -0.40% | 2,408 |
| Jan 2, 2025 | 4.73 | 5.01 | 4.68 | 5.00 | 5.00 | 4.38% | 1,124 |
| Dec 31, 2024 | 4.50 | 4.84 | 4.50 | 4.79 | 4.79 | -1.24% | 4,396 |
| Dec 30, 2024 | 4.67 | 5.60 | 4.50 | 4.85 | 4.85 | 0.52% | 133,437 |
| Dec 27, 2024 | 5.00 | 5.00 | 4.65 | 4.83 | 4.83 | -6.31% | 15,776 |
| Dec 26, 2024 | 5.09 | 5.24 | 5.00 | 5.15 | 5.15 | -0.39% | 20,173 |
| Dec 24, 2024 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.58% | 1,070 |
| Dec 23, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 149 |
| Dec 20, 2024 | 4.65 | 5.14 | 4.65 | 5.14 | 5.14 | 8.44% | 2,719 |
| Dec 19, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -8.14% | 1,224 |
| Dec 18, 2024 | 5.00 | 5.16 | 4.93 | 5.16 | 5.16 | 2.99% | 2,187 |
| Dec 17, 2024 | 4.90 | 5.01 | 4.75 | 5.01 | 5.01 | -0.99% | 4,156 |
| Dec 16, 2024 | 4.67 | 5.08 | 4.60 | 5.06 | 5.06 | 4.78% | 3,474 |
| Dec 13, 2024 | 4.54 | 5.50 | 4.53 | 4.83 | 4.83 | -4.19% | 3,016 |
| Dec 12, 2024 | 5.09 | 5.09 | 4.50 | 5.04 | 5.04 | -0.20% | 3,394 |
| Dec 11, 2024 | 4.80 | 5.06 | 4.80 | 5.05 | 5.05 | 0.20% | 4,158 |
| Dec 10, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% | 1,343 |
| Dec 9, 2024 | 4.73 | 5.05 | 4.73 | 5.05 | 5.05 | - | 3,341 |
| Dec 6, 2024 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 1.00% | 2,397 |
| Dec 5, 2024 | 4.95 | 5.05 | 4.95 | 5.00 | 5.00 | 2.04% | 8,358 |
| Dec 4, 2024 | 4.78 | 5.00 | 4.78 | 4.90 | 4.90 | -0.61% | 2,196 |
| Dec 3, 2024 | 4.72 | 4.93 | 4.64 | 4.93 | 4.93 | -1.40% | 3,167 |
| Dec 2, 2024 | 5.06 | 5.06 | 4.67 | 5.00 | 5.00 | -1.19% | 4,246 |
| Nov 29, 2024 | 4.67 | 5.06 | 4.67 | 5.06 | 5.06 | 3.27% | 3,632 |
| Nov 27, 2024 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 4.03% | 800 |
| Nov 26, 2024 | 4.74 | 4.97 | 4.50 | 4.71 | 4.71 | -5.99% | 9,106 |
| Nov 25, 2024 | 5.05 | 5.17 | 4.63 | 5.01 | 5.01 | -1.57% | 15,131 |
| Nov 22, 2024 | 5.05 | 5.14 | 4.50 | 5.09 | 5.09 | 4.95% | 10,810 |
| Nov 21, 2024 | 4.60 | 4.88 | 4.60 | 4.85 | 4.85 | 1.68% | 1,788 |
| Nov 20, 2024 | 4.62 | 4.81 | 4.62 | 4.77 | 4.77 | 3.47% | 4,219 |
| Nov 19, 2024 | 4.70 | 5.16 | 4.61 | 4.61 | 4.61 | -9.43% | 11,465 |
| Nov 18, 2024 | 4.46 | 5.09 | 4.45 | 5.09 | 5.09 | 8.99% | 7,811 |
| Nov 15, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.27% | 898 |
| Nov 14, 2024 | 4.87 | 4.87 | 4.73 | 4.73 | 4.73 | -5.21% | 2,015 |
| Nov 13, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 106 |
| Nov 12, 2024 | 4.74 | 5.17 | 4.74 | 4.99 | 4.99 | 6.85% | 11,663 |
| Nov 11, 2024 | 4.99 | 4.99 | 4.19 | 4.67 | 4.67 | -4.11% | 20,140 |
| Nov 8, 2024 | 4.48 | 4.87 | 4.48 | 4.87 | 4.87 | 4.96% | 10,193 |
| Nov 7, 2024 | 4.57 | 4.67 | 4.25 | 4.64 | 4.64 | -4.33% | 3,621 |
| Nov 6, 2024 | 4.62 | 4.85 | 4.25 | 4.85 | 4.85 | 1.89% | 5,172 |
| Nov 5, 2024 | 4.47 | 4.86 | 4.16 | 4.76 | 4.76 | 6.73% | 76,401 |
| Nov 4, 2024 | 4.46 | 4.95 | 4.27 | 4.46 | 4.46 | -0.40% | 13,217 |
| 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 |