(LVHI)
32.12
0.16 (0.50%)
At close: Mar 05, 2025, 3:59 PM
32.11
-0.03%
After-hours: Mar 05, 2025, 04:10 PM EST
LVHI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 31.93 | 32.16 | 31.71 | 31.96 | -0.22 | -0.68% | 701,203 |
| Mar 3, 2025 | 32.45 | 32.49 | 32.01 | 32.18 | 0.10 | 0.31% | 650,600 |
| Feb 28, 2025 | 32.13 | 32.17 | 31.90 | 32.08 | 0.00 | 0.00% | 687,644 |
| Feb 27, 2025 | 32.13 | 32.15 | 31.97 | 32.08 | 0.02 | 0.06% | 597,363 |
| Feb 26, 2025 | 32.13 | 32.22 | 31.98 | 32.06 | -0.09 | -0.28% | 617,330 |
| Feb 25, 2025 | 32.20 | 32.20 | 32.01 | 32.15 | 0.21 | 0.66% | 576,950 |
| Feb 24, 2025 | 31.94 | 32.03 | 31.88 | 31.94 | 0.15 | 0.47% | 542,312 |
| Feb 21, 2025 | 31.91 | 31.91 | 31.67 | 31.79 | -0.08 | -0.25% | 309,223 |
| Feb 20, 2025 | 31.89 | 31.91 | 31.79 | 31.87 | 0.00 | 0.00% | 394,200 |
| Feb 19, 2025 | 31.90 | 31.94 | 31.78 | 31.87 | -0.25 | -0.78% | 406,000 |
| Feb 18, 2025 | 32.03 | 32.13 | 31.95 | 32.12 | 0.19 | 0.60% | 914,044 |
| Feb 14, 2025 | 32.13 | 32.13 | 31.90 | 31.93 | -0.12 | -0.37% | 368,600 |
| Feb 13, 2025 | 31.93 | 32.07 | 31.93 | 32.05 | 0.22 | 0.69% | 539,838 |
| Feb 12, 2025 | 31.67 | 31.83 | 31.60 | 31.83 | 0.15 | 0.47% | 347,446 |
| Feb 11, 2025 | 31.64 | 31.68 | 31.54 | 31.68 | 0.00 | 0.00% | 724,827 |
| Feb 10, 2025 | 31.64 | 31.71 | 31.58 | 31.68 | 0.19 | 0.60% | 568,000 |
| Feb 7, 2025 | 31.71 | 31.71 | 31.41 | 31.49 | -0.10 | -0.32% | 552,200 |
| Feb 6, 2025 | 31.65 | 31.69 | 31.48 | 31.59 | 0.13 | 0.41% | 647,410 |
| Feb 5, 2025 | 31.37 | 31.46 | 31.29 | 31.46 | 0.14 | 0.45% | 521,950 |
| Feb 4, 2025 | 31.18 | 31.32 | 31.08 | 31.32 | 0.27 | 0.87% | 394,400 |
| Feb 3, 2025 | 31.01 | 31.18 | 30.90 | 31.05 | -0.23 | -0.74% | 737,700 |
| Jan 31, 2025 | 31.51 | 31.51 | 31.21 | 31.28 | -0.30 | -0.95% | 301,200 |
| Jan 30, 2025 | 31.45 | 31.60 | 31.41 | 31.58 | 0.32 | 1.02% | 383,927 |
| Jan 29, 2025 | 31.23 | 31.32 | 31.18 | 31.26 | 0.10 | 0.32% | 336,900 |
| Jan 28, 2025 | 31.23 | 31.26 | 31.05 | 31.16 | -0.08 | -0.26% | 378,820 |
| Jan 27, 2025 | 31.03 | 31.24 | 31.03 | 31.24 | 0.25 | 0.81% | 418,135 |
| Jan 24, 2025 | 31.04 | 31.04 | 30.90 | 30.99 | -0.03 | -0.10% | 573,700 |
| Jan 23, 2025 | 30.91 | 31.02 | 30.83 | 31.02 | 0.27 | 0.88% | 536,500 |
| Jan 22, 2025 | 31.01 | 31.01 | 30.75 | 30.75 | -0.26 | -0.84% | 468,100 |
| Jan 21, 2025 | 31.05 | 31.05 | 30.92 | 31.01 | 0.07 | 0.23% | 534,518 |
| Jan 17, 2025 | 30.98 | 30.99 | 30.86 | 30.94 | 0.17 | 0.55% | 495,836 |
| Jan 16, 2025 | 30.81 | 30.81 | 30.63 | 30.77 | -0.04 | -0.13% | 383,500 |
| Jan 15, 2025 | 30.80 | 30.81 | 30.69 | 30.81 | 0.22 | 0.72% | 595,700 |
| Jan 14, 2025 | 30.61 | 30.61 | 30.40 | 30.59 | 0.06 | 0.20% | 393,200 |
| Jan 13, 2025 | 30.41 | 30.53 | 30.35 | 30.53 | -0.01 | -0.03% | 457,208 |
| Jan 10, 2025 | 30.76 | 30.76 | 30.43 | 30.54 | -0.13 | -0.42% | 1,171,649 |
| Jan 8, 2025 | 30.65 | 30.71 | 30.51 | 30.67 | -0.05 | -0.16% | 395,714 |
| Jan 7, 2025 | 30.74 | 30.79 | 30.62 | 30.72 | 0.07 | 0.23% | 591,000 |
| Jan 6, 2025 | 30.73 | 30.78 | 30.57 | 30.65 | 0.06 | 0.20% | 861,719 |
| Jan 3, 2025 | 30.62 | 30.62 | 30.46 | 30.59 | 0.03 | 0.10% | 310,830 |
| Jan 2, 2025 | 30.62 | 30.65 | 30.45 | 30.56 | 0.04 | 0.13% | 449,313 |
| Dec 31, 2024 | 30.48 | 30.52 | 30.40 | 30.52 | 0.19 | 0.63% | 354,504 |
| Dec 30, 2024 | 30.41 | 30.41 | 30.20 | 30.33 | -0.02 | -0.07% | 353,500 |
| Dec 27, 2024 | 30.34 | 30.36 | 30.20 | 30.35 | 0.02 | 0.07% | 231,218 |
| Dec 26, 2024 | 30.34 | 30.37 | 30.25 | 30.33 | 0.08 | 0.26% | 300,933 |
| Dec 24, 2024 | 30.14 | 30.25 | 30.06 | 30.25 | 0.22 | 0.73% | 107,100 |
| Dec 23, 2024 | 29.99 | 30.10 | 29.86 | 30.03 | 0.04 | 0.13% | 569,733 |
| Dec 20, 2024 | 29.84 | 30.05 | 29.69 | 29.99 | 0.01 | 0.03% | 418,235 |
| Dec 19, 2024 | 30.10 | 30.15 | 29.89 | 29.98 | 0.06 | 0.20% | 256,900 |
| Dec 18, 2024 | 30.36 | 30.36 | 29.86 | 29.92 | -0.38 | -1.25% | 301,648 |