Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
1.790
-0.020 (-1.10%)
Sep 25, 2025, 11:57 AM EDT - Market open
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.86 | 1.86 | 1.75 | 1.81 | 1.81 | -3.21% | 6,945 |
| 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 |
| Aug 6, 2025 | 2.08 | 2.08 | 1.92 | 2.03 | 2.03 | -1.22% | 5,082 |
| Aug 5, 2025 | 1.82 | 2.05 | 1.82 | 2.05 | 2.05 | 2.50% | 32,448 |
| Aug 4, 2025 | 2.10 | 2.22 | 2.00 | 2.00 | 2.00 | -3.15% | 1,041 |
| Aug 1, 2025 | 1.82 | 2.07 | 1.82 | 2.07 | 2.07 | 3.25% | 1,887 |
| Jul 31, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -6.32% | 38,805 |
| Jul 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 131 |
| Jul 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.70% | 314 |
| Jul 28, 2025 | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | 4.37% | 693 |
| Jul 25, 2025 | 2.07 | 2.16 | 2.03 | 2.06 | 2.06 | - | 3,501 |
| Jul 24, 2025 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -4.23% | 2,831 |
| Jul 23, 2025 | 2.18 | 2.24 | 2.15 | 2.15 | 2.15 | 3.91% | 3,297 |
| Jul 22, 2025 | 2.16 | 2.25 | 2.06 | 2.07 | 2.07 | -8.73% | 3,253 |
| Jul 21, 2025 | 2.07 | 2.27 | 2.07 | 2.27 | 2.27 | 7.49% | 2,587 |
| Jul 18, 2025 | 2.17 | 2.17 | 2.01 | 2.11 | 2.11 | 3.38% | 2,098 |
| Jul 17, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | -5.51% | 883 |
| Jul 16, 2025 | 2.15 | 2.16 | 2.15 | 2.16 | 2.16 | -0.92% | 1,353 |