Lavoro Limited - LVRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.97	0.89	0.89	1.05	0.8	221,570
January 12, 2026	1.1	1.06	1.06	1.14	1.03	120,600
January 09, 2026	1.19	1.12	1.12	1.24	1.02	243,090
January 08, 2026	1	1.21	1.21	1.28	0.98	813,561
January 07, 2026	1.17	1.01	1.01	1.18	0.96	377,186
January 06, 2026	1.11	1.14	1.14	1.19	1.01	641,753
January 05, 2026	0.97	1.21	1.21	1.28	0.75	5.04M
January 02, 2026	0.58	1.1	1.1	1.49	0.52	116.19M
December 31, 2025	0.47	0.45	0.45	0.47	0.19	48,704
December 30, 2025	0.58	0.48	0.48	0.58	0.48	11,000
December 29, 2025	0.59	0.52	0.52	0.59	0.41	46,500
December 26, 2025	0.6	0.6	0.6	0.62	0.55	22,300
December 24, 2025	0.62	0.61	0.61	0.62	0.6	2,116
December 23, 2025	0.62	0.63	0.63	0.63	0.6	5,600
December 22, 2025	0.61	0.65	0.65	0.65	0.61	2,508
December 19, 2025	0.62	0.61	0.61	0.63	0.61	3,055
December 18, 2025	0.62	0.62	0.62	0.63	0.62	3,016
December 17, 2025	0.65	0.63	0.63	0.69	0.6	29,947
December 16, 2025	0.64	0.64	0.64	0.69	0.6	6,410
December 15, 2025	0.66	0.61	0.61	0.7	0.6	15,410
December 12, 2025	0.7	0.61	0.61	0.71	0.61	19,200
December 11, 2025	0.78	0.71	0.71	0.78	0.71	3,028
December 10, 2025	0.82	0.72	0.72	0.96	0.71	42,689
December 09, 2025	0.84	0.83	0.83	0.86	0.75	16,493
December 08, 2025	0.76	0.82	0.82	0.97	0.72	34,012
December 05, 2025	0.72	0.73	0.73	0.76	0.72	2,570
December 04, 2025	0.76	0.76	0.76	0.76	0.71	19,438
December 03, 2025	0.76	0.75	0.75	0.76	0.71	11,500
December 02, 2025	0.94	0.87	0.87	0.94	0.71	26,500
December 01, 2025	0.96	0.98	0.98	1.06	0.94	8,702
November 28, 2025	0.97	0.95	0.95	0.98	0.95	4,206
November 26, 2025	0.96	0.95	0.95	1.05	0.95	20,600
November 25, 2025	0.98	0.94	0.94	1.08	0.94	5,765
November 24, 2025	1.03	0.98	0.98	1.11	0.98	10,108
November 21, 2025	1.1	1.03	1.03	1.13	1.02	15,142
November 20, 2025	1.2	1.08	1.08	1.21	1.08	5,908
November 19, 2025	1.26	1.16	1.16	1.26	1.15	10,100
November 18, 2025	1.41	1.23	1.23	1.41	1.22	6,716
November 17, 2025	1.39	1.26	1.26	1.43	1.22	21,631
November 14, 2025	1.24	1.24	1.24	1.24	1.24	1
November 13, 2025	1.33	1.24	1.24	1.33	1.24	14,648
November 12, 2025	1.22	1.32	1.32	1.46	1.22	3,201
November 11, 2025	1.22	1.22	1.22	1.22	1.22	442
November 10, 2025	1.31	1.31	1.31	1.33	1.25	1,733
November 07, 2025	1.2	1.33	1.33	1.33	1.2	4,223
November 06, 2025	1.33	1.33	1.33	1.33	1.33	81
November 05, 2025	1.32	1.33	1.33	1.33	1.32	1,400
November 04, 2025	1.28	1.34	1.34	1.34	1.28	3,200
November 03, 2025	1.25	1.32	1.32	1.32	1.25	3,638
October 31, 2025	1.38	1.24	1.24	1.38	1.24	10,637
October 30, 2025	1.32	1.33	1.33	1.44	1.3	3,511
October 29, 2025	1.47	1.38	1.38	1.49	1.38	9,000
October 28, 2025	1.46	1.42	1.42	1.46	1.38	9,505
October 27, 2025	1.48	1.43	1.43	1.51	1.33	9,200
October 24, 2025	1.43	1.47	1.47	1.47	1.43	7,100
October 23, 2025	1.55	1.45	1.45	1.55	1.45	13,800
October 22, 2025	1.51	1.5	1.5	1.51	1.5	7,238
October 21, 2025	1.41	1.44	1.44	1.45	1.41	3,317
October 20, 2025	1.37	1.41	1.41	1.49	1.37	8,900
October 17, 2025	1.41	1.4	1.4	1.49	1.4	7,033

Lavoro Limited (LVRO) NASDAQ