Lavoro Limited - LVRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.44	0.4	0.4	0.44	0.33	74,773
February 19, 2026	0.59	0.44	0.44	0.61	0.39	230,505
February 18, 2026	0.79	0.6	0.6	0.79	0.53	249,909
February 17, 2026	0.74	0.76	0.76	0.77	0.7	146,743
February 13, 2026	0.99	0.98	0.98	0.99	0.95	161,322
February 12, 2026	1.02	1.02	1.02	1.05	0.99	24,900
February 11, 2026	1.08	1.04	1.04	1.08	1.03	15,240
February 10, 2026	1.09	1.09	1.09	1.12	1.07	30,824
February 09, 2026	1.1	1.1	1.1	1.13	1.06	11,414
February 06, 2026	1.13	1.09	1.09	1.13	1.04	15,400
February 05, 2026	1.24	1.13	1.13	1.24	1.12	23,832
February 04, 2026	1.08	1.24	1.24	1.24	1.04	93,951
February 03, 2026	1.05	1.08	1.08	1.08	1.03	54,714
February 02, 2026	1.06	1.07	1.07	1.08	1.04	23,291
January 30, 2026	1.07	1.09	1.09	1.09	1.04	25,783
January 29, 2026	1.1	1.07	1.07	1.1	1.04	27,200
January 28, 2026	1.15	1.12	1.12	1.16	1.07	29,438
January 27, 2026	1.08	1.17	1.17	1.18	1.06	46,102
January 26, 2026	1.08	1.1	1.1	1.1	1.05	78,560
January 23, 2026	1.08	1.1	1.1	1.12	1.05	36,111
January 22, 2026	1.09	1.1	1.1	1.14	1.05	91,908
January 21, 2026	1.06	1.11	1.11	1.18	1	775,500
January 20, 2026	1.05	1.07	1.07	1.19	1.04	5.29M
January 16, 2026	1.1	1.1	1.1	1.14	1.04	66,380
January 15, 2026	1.07	1.1	1.1	1.17	0.95	211,403
January 14, 2026	0.9	1.05	1.05	1.31	0.9	1.45M
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

Lavoro Limited (LVRO) NASDAQ