Lavoro Limited - LVRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.41	1.33	1.33	1.43	1.3	12,223
September 04, 2025	1.43	1.43	1.43	1.47	1.43	5,200
September 03, 2025	1.48	1.44	1.44	1.48	1.31	6,033
September 02, 2025	1.61	1.46	1.46	1.61	1.44	9,217
August 29, 2025	1.61	1.65	1.65	1.66	1.61	1,800
August 28, 2025	1.65	1.54	1.54	1.65	1.54	2,600
August 27, 2025	1.77	1.74	1.74	1.78	1.65	16,700
August 26, 2025	1.79	1.73	1.73	1.79	1.7	6,600
August 25, 2025	1.72	1.74	1.74	1.74	1.7	1,800
August 22, 2025	1.74	1.73	1.73	1.76	1.68	3,883
August 21, 2025	1.73	1.67	1.67	1.73	1.58	5,000
August 20, 2025	1.87	1.7	1.7	1.87	1.68	12,600
August 19, 2025	1.86	1.84	1.84	1.93	1.67	120,215
August 18, 2025	2.09	1.98	1.98	2.23	1.96	40,121
August 15, 2025	2.09	1.99	1.99	2.11	1.95	6,817
August 14, 2025	2.05	2.05	2.05	2.05	1.95	3,100
August 13, 2025	1.99	1.99	1.99	1.99	1.99	1
August 12, 2025	1.99	1.99	1.99	1.99	1.99	1
August 11, 2025	2.12	1.99	1.99	2.19	1.96	3,400
August 08, 2025	2.13	2.13	2.13	2.13	2.13	16,113
August 07, 2025	2.01	2	2	2.09	2	2,927
August 06, 2025	2.08	2.03	2.03	2.08	1.92	5,100
August 05, 2025	1.82	2.05	2.05	2.05	1.82	32,448
August 04, 2025	2.1	2	2	2.22	2	1,041
August 01, 2025	1.82	2.07	2.07	2.07	1.82	1,900
July 31, 2025	2.01	2	2	2.01	2	38,805
July 30, 2025	2.13	2.13	2.13	2.13	2.13	131
July 29, 2025	2.13	2.13	2.13	2.13	2.13	314
July 28, 2025	2.25	2.15	2.15	2.25	2.15	700
July 25, 2025	2.07	2.06	2.06	2.16	2.03	3,600
July 24, 2025	2.2	2.06	2.06	2.2	2.06	2,831
July 23, 2025	2.18	2.15	2.15	2.24	2.15	3,300
July 22, 2025	2.15	2.07	2.07	2.25	2.06	3,300
July 21, 2025	2.07	2.27	2.27	2.27	2.07	2,600
July 18, 2025	2.17	2.11	2.11	2.17	2.01	2,100
July 17, 2025	2.01	2.04	2.04	2.04	2.01	900
July 16, 2025	2.15	2.16	2.16	2.16	2.15	1,400
July 15, 2025	2.18	2.18	2.18	2.2	2	2,300
July 14, 2025	2.13	2.17	2.17	2.24	2.09	4,323
July 11, 2025	2.05	2.07	2.07	2.07	2.02	1,608
July 10, 2025	2.13	2.13	2.13	2.13	2.13	444
July 09, 2025	2.04	2.09	2.09	2.09	2	3,300
July 08, 2025	2.07	2.14	2.14	2.14	2	3,300
July 07, 2025	2.18	2.13	2.13	2.2	2	13,200
July 03, 2025	2.11	2.15	2.15	2.15	1.97	9,739
July 02, 2025	2.08	2.04	2.04	2.22	1.95	32,700
July 01, 2025	2.14	2.15	2.15	2.15	2.02	5,916
June 30, 2025	2.19	2.2	2.2	2.2	2.11	2,900
June 27, 2025	2.04	2.01	2.01	2.28	1.97	37,600
June 26, 2025	2.1	2.03	2.03	2.1	1.9	10,114
June 25, 2025	2.05	2.25	2.25	2.29	2.05	2,330
June 24, 2025	2.01	2.08	2.08	2.19	2.01	7,644
June 23, 2025	2.05	2.19	2.19	2.26	1.95	10,091
June 20, 2025	2.21	2.15	2.15	2.3	2.04	25,600
June 18, 2025	2.57	2.35	2.35	2.57	2.31	8,000
June 17, 2025	2.36	2.5	2.5	2.55	2.23	8,400
June 16, 2025	2.58	2.58	2.58	2.58	2.58	146
June 13, 2025	2.54	2.58	2.58	2.7	2.54	1,329
June 12, 2025	2.81	2.81	2.81	2.81	2.81	37
June 11, 2025	2.5	2.81	2.81	2.81	2.45	2,659

Lavoro Limited (LVRO) NASDAQ