Lavoro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2025	2.18	2.20	2.00	2.18	2.18	0.55%	2,252
Jul 14, 2025	2.13	2.24	2.09	2.17	2.17	4.73%	4,323
Jul 11, 2025	2.05	2.07	2.02	2.07	2.07	-2.73%	1,608
Jul 10, 2025	2.13	2.13	2.13	2.13	2.13	1.82%	444
Jul 9, 2025	2.04	2.09	2.00	2.09	2.09	-2.34%	3,291
Jul 8, 2025	2.07	2.14	2.00	2.14	2.14	0.47%	3,278
Jul 7, 2025	2.18	2.20	2.00	2.13	2.13	-0.93%	13,158
Jul 3, 2025	2.11	2.15	1.97	2.15	2.15	5.39%	9,739
Jul 2, 2025	2.08	2.22	1.95	2.04	2.04	-5.12%	32,668
Jul 1, 2025	2.14	2.15	2.02	2.15	2.15	-2.27%	5,916
Jun 30, 2025	2.19	2.20	2.11	2.20	2.20	9.45%	2,875
Jun 27, 2025	2.04	2.28	1.97	2.01	2.01	-0.74%	37,597
Jun 26, 2025	2.10	2.10	1.90	2.03	2.03	-10.08%	10,114
Jun 25, 2025	2.05	2.29	2.05	2.25	2.25	8.53%	2,330
Jun 24, 2025	2.01	2.20	2.01	2.08	2.08	-5.25%	7,644
Jun 23, 2025	2.10	2.19	1.94	2.19	2.19	1.91%	10,103
Jun 20, 2025	2.21	2.30	2.04	2.15	2.15	-8.55%	25,550
Jun 18, 2025	2.57	2.57	2.31	2.35	2.35	-6.00%	7,994
Jun 17, 2025	2.36	2.55	2.23	2.50	2.50	-3.10%	8,397
Jun 16, 2025	2.58	2.58	2.58	2.58	2.58	-	351
Jun 13, 2025	2.54	2.70	2.54	2.58	2.58	-8.19%	1,329
Jun 12, 2025	2.81	2.81	2.81	2.81	2.81	-	1,685
Jun 11, 2025	2.50	2.81	2.45	2.81	2.81	13.08%	2,205
Jun 10, 2025	2.47	2.51	2.34	2.49	2.49	-1.58%	2,360
Jun 9, 2025	2.44	2.60	2.43	2.53	2.53	-0.20%	2,954
Jun 6, 2025	2.40	2.53	2.40	2.53	2.53	6.08%	1,702
Jun 5, 2025	2.55	2.73	2.39	2.39	2.39	-6.10%	2,299
Jun 4, 2025	2.40	2.60	2.40	2.54	2.54	9.01%	3,021
Jun 3, 2025	2.42	2.65	2.33	2.33	2.33	-4.51%	3,254
Jun 2, 2025	2.44	2.44	2.44	2.44	2.44	-6.15%	3,640
May 30, 2025	2.59	2.60	2.51	2.60	2.60	2.36%	2,686
May 29, 2025	2.50	2.59	2.10	2.54	2.54	10.43%	13,503
May 28, 2025	2.31	2.39	2.22	2.30	2.30	0.92%	5,387
May 27, 2025	2.28	2.28	2.28	2.28	2.28	-5.04%	981
May 23, 2025	2.40	2.40	2.40	2.40	2.40	-5.51%	552
May 22, 2025	2.61	2.61	2.54	2.54	2.54	0.36%	1,908
May 21, 2025	2.60	2.60	2.53	2.53	2.53	0.84%	1,149
May 20, 2025	2.47	2.98	2.47	2.51	2.51	-1.57%	3,625
May 19, 2025	2.68	2.68	2.25	2.55	2.55	6.47%	3,298
May 16, 2025	2.47	2.72	2.39	2.40	2.40	-10.63%	3,095
May 15, 2025	2.51	2.74	2.42	2.68	2.68	11.34%	2,279
May 14, 2025	2.33	2.75	2.31	2.41	2.41	-1.35%	17,415