Lavoro Limited (LVRO)
NASDAQ: LVRO
· Real-Time Price · USD
1.85
-0.02 (-1.07%)
At close: Sep 24, 2025, 3:58 PM
1.78
-3.78%
After-hours: Sep 24, 2025, 06:16 PM EDT
LVRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 1.86 | 1.86 | 1.75 | 1.81 | 1.81 | -3.21% | 6,945 |
| Sep 23, 2025 | 1.70 | 1.88 | 1.70 | 1.87 | 1.87 | 6.25% | 11,350 |
| Sep 22, 2025 | 1.78 | 1.82 | 1.69 | 1.76 | 1.76 | -4.35% | 17,500 |
| Sep 19, 2025 | 1.60 | 1.90 | 1.58 | 1.84 | 1.84 | 13.58% | 134,122 |
| Sep 18, 2025 | 1.63 | 1.66 | 1.51 | 1.62 | 1.62 | 3.18% | 30,191 |
| Sep 17, 2025 | 1.78 | 1.84 | 1.47 | 1.57 | 1.57 | -23.04% | 197,500 |
| Sep 16, 2025 | 1.62 | 2.75 | 1.40 | 2.04 | 2.04 | 45.71% | 2,508,347 |
| Sep 15, 2025 | 1.31 | 1.48 | 1.27 | 1.40 | 1.40 | 7.69% | 959,600 |
| Sep 12, 2025 | 1.36 | 1.40 | 1.30 | 1.30 | 1.30 | -7.80% | 9,200 |
| Sep 11, 2025 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | 5.22% | 10,215 |
| Sep 10, 2025 | 1.38 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 12,000 |
| Sep 9, 2025 | 1.29 | 1.40 | 1.25 | 1.38 | 1.38 | 9.52% | 8,611 |
| Sep 8, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 3,319 |
| Sep 5, 2025 | 1.41 | 1.43 | 1.30 | 1.33 | 1.33 | -6.99% | 12,223 |
| Sep 4, 2025 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 5,200 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.31 | 1.44 | 1.44 | -1.37% | 6,033 |
| Sep 2, 2025 | 1.61 | 1.61 | 1.44 | 1.46 | 1.46 | -11.52% | 9,217 |
| Aug 29, 2025 | 1.61 | 1.66 | 1.61 | 1.65 | 1.65 | 7.14% | 1,800 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -11.49% | 2,600 |
| Aug 27, 2025 | 1.77 | 1.78 | 1.65 | 1.74 | 1.74 | 0.58% | 16,700 |