Longview Acquisition Corp. II - LGV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 14, 2022	10.09	10.09	10.09	10.09	10.09	100
December 13, 2022	9.94	10.1	10.1	10.15	9.94	17,095
December 12, 2022	10.02	10.02	10.02	10.02	10.02	5,716
December 09, 2022	10.03	10.03	10.03	10.03	10.03	105
December 08, 2022	10.04	10.04	10.04	10.05	10.04	73,698
December 07, 2022	10.04	10.05	10.05	10.05	10.04	18,681
December 06, 2022	10.04	10.04	10.04	10.05	10.04	440,120
December 05, 2022	10.04	10.05	10.05	10.05	10.04	85,792
December 02, 2022	10.05	10.05	10.05	10.06	10.04	488,344
December 01, 2022	10.04	10.05	10.05	10.05	10.03	127,755
November 30, 2022	10.03	10.04	10.04	10.04	10.03	201,354
November 29, 2022	10.03	10.03	10.03	10.04	10.02	162,798
November 28, 2022	10.01	10.03	10.03	10.04	10.01	81,292
November 25, 2022	10.01	10.02	10.02	10.02	10.01	4,012
November 23, 2022	10.01	10.02	10.02	10.03	10.01	6,070
November 22, 2022	10.03	10.03	10.03	10.03	10.03	2,397
November 21, 2022	10.02	10.02	10.02	10.03	10.02	11,108
November 18, 2022	10.03	10.03	10.03	10.03	10.02	8.03M
November 17, 2022	10.02	10.03	10.03	10.03	10.02	777,939
November 16, 2022	10.02	10.02	10.02	10.03	10.02	2.26M
November 15, 2022	10.01	10	10	10.02	10	172,459
November 14, 2022	10	10	10	10.01	10	56,019
November 11, 2022	10.01	10.01	10.01	10.02	10	24,878
November 10, 2022	10.01	10	10	10.02	10	570,561
November 09, 2022	10	10.01	10.01	10.01	10	2.99M
November 08, 2022	10	10.01	10.01	10.01	10	23,477
November 07, 2022	10.01	10	10	10.02	10	945,433
November 04, 2022	10.01	10.01	10.01	10.01	10	22,413
November 03, 2022	10	10.01	10.01	10.01	10	1.4M
November 02, 2022	9.99	10.01	10.01	10.02	9.99	392,674
November 01, 2022	10	10.01	10.01	10.01	10	362,685
October 31, 2022	9.99	9.99	9.99	10	9.99	33,088
October 28, 2022	10	10	10	10.01	9.99	425,754
October 27, 2022	9.98	10	10	10	9.98	191,209
October 26, 2022	9.98	9.98	9.98	9.98	9.98	288,252
October 25, 2022	9.96	9.98	9.98	10.01	9.96	393,194
October 24, 2022	10	9.97	9.97	10	9.96	636,583
October 21, 2022	9.96	9.96	9.96	9.97	9.96	384,229
October 20, 2022	9.89	9.89	9.89	9.91	9.88	141,118
October 19, 2022	9.86	9.88	9.88	9.89	9.86	29,711
October 18, 2022	9.86	9.88	9.88	9.88	9.86	89,523
October 17, 2022	9.87	9.87	9.87	9.87	9.87	607,644
October 14, 2022	9.86	9.86	9.86	9.86	9.86	972
October 13, 2022	9.87	9.88	9.88	9.88	9.86	198,920
October 12, 2022	9.85	9.87	9.87	9.87	9.83	12,311
October 11, 2022	9.86	9.86	9.86	9.87	9.86	109,526
October 10, 2022	9.83	9.85	9.85	9.85	9.83	1,406
October 07, 2022	9.84	9.86	9.86	9.86	9.84	500,425
October 06, 2022	9.84	9.84	9.84	9.84	9.84	126
October 05, 2022	9.83	9.85	9.85	9.85	9.83	77,126
October 04, 2022	9.83	9.85	9.85	9.85	9.83	31,584
October 03, 2022	9.83	9.83	9.83	9.83	9.82	21,601
September 30, 2022	9.82	9.82	9.82	9.82	9.82	166,869
September 29, 2022	9.83	9.82	9.82	9.83	9.81	203,223
September 28, 2022	9.83	9.83	9.83	9.83	9.81	236,445
September 27, 2022	9.82	9.81	9.81	9.82	9.81	57,208
September 26, 2022	9.81	9.81	9.81	9.82	9.81	142,222
September 23, 2022	9.81	9.83	9.83	9.83	9.81	777
September 22, 2022	9.81	9.83	9.83	9.83	9.81	4,456
September 21, 2022	9.81	9.83	9.83	9.83	9.81	2,489

Longview Acquisition Corp. II (LGV) NYSE