LGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	21.73	21.79	21.71	21.74	21.74	-0.04%	62,805
Sep 25, 2025	21.77	21.77	21.68	21.75	21.75	-0.64%	89,108
Sep 24, 2025	21.88	21.90	21.83	21.89	21.82	-	142,455
Sep 23, 2025	21.86	22.04	21.75	21.89	21.82	0.60%	124,031
Sep 22, 2025	21.83	21.83	21.76	21.76	21.69	-0.37%	153,389
Sep 19, 2025	21.81	21.85	21.80	21.84	21.77	-	159,301
Sep 18, 2025	21.81	21.86	21.78	21.84	21.77	-0.41%	412,535
Sep 17, 2025	22.05	22.10	21.92	21.93	21.86	-0.27%	421,617
Sep 16, 2025	21.99	22.02	21.97	21.99	21.92	-	149,328
Sep 15, 2025	22.03	22.03	21.97	21.99	21.92	0.09%	528,842
Sep 12, 2025	21.95	21.97	21.90	21.97	21.90	-0.27%	116,987
Sep 11, 2025	21.98	22.11	21.98	22.03	21.96	0.36%	93,534
Sep 10, 2025	21.92	21.98	21.89	21.95	21.88	0.32%	124,733
Sep 9, 2025	21.92	21.96	21.87	21.88	21.81	-0.36%	150,399
Sep 8, 2025	21.92	21.97	21.86	21.96	21.89	0.64%	245,531
Sep 5, 2025	21.81	21.88	21.67	21.82	21.75	0.93%	103,025
Sep 4, 2025	21.60	21.66	21.54	21.62	21.55	0.37%	928,951
Sep 3, 2025	21.43	21.56	21.33	21.54	21.47	0.65%	145,668
Sep 2, 2025	21.37	21.44	21.35	21.40	21.33	-0.33%	142,734
Aug 29, 2025	21.48	21.52	21.45	21.47	21.40	-0.28%	107,901
Aug 28, 2025	21.47	21.53	21.46	21.53	21.46	0.33%	142,079
Aug 27, 2025	21.40	21.46	21.32	21.46	21.39	0.23%	89,567
Aug 26, 2025	21.37	21.42	21.27	21.41	21.34	0.19%	93,808
Aug 25, 2025	21.39	21.40	21.34	21.37	21.30	-0.09%	184,073
Aug 22, 2025	21.32	21.57	21.22	21.39	21.32	0.71%	197,357
Aug 21, 2025	21.28	21.30	21.21	21.24	21.17	-0.70%	138,340
Aug 20, 2025	21.36	21.42	21.34	21.39	21.25	0.02%	163,814
Aug 19, 2025	21.34	21.39	21.34	21.39	21.24	0.33%	53,240
Aug 18, 2025	21.37	21.37	21.28	21.32	21.17	-0.09%	145,497
Aug 15, 2025	21.41	21.41	21.31	21.34	21.19	-0.35%	153,389
Aug 14, 2025	21.47	21.49	21.40	21.41	21.27	-0.51%	124,278
Aug 13, 2025	21.49	21.54	21.49	21.52	21.38	0.58%	126,869
Aug 12, 2025	21.40	21.40	21.34	21.40	21.25	-0.12%	101,153
Aug 11, 2025	21.42	21.46	21.41	21.42	21.28	-0.02%	186,547
Aug 8, 2025	21.47	21.47	21.41	21.43	21.28	-0.30%	62,665
Aug 7, 2025	21.53	21.56	21.48	21.49	21.35	-0.12%	103,010
Aug 6, 2025	21.53	21.53	21.38	21.52	21.37	-0.21%	137,151
Aug 5, 2025	21.50	21.58	21.50	21.56	21.42	0.09%	108,819
Aug 4, 2025	21.53	21.62	21.49	21.54	21.40	0.33%	191,715
Aug 1, 2025	21.39	21.47	21.32	21.47	21.33	1.44%	178,994
Jul 31, 2025	21.20	21.23	21.15	21.17	21.02	0.02%	98,897
Jul 30, 2025	21.16	21.22	21.15	21.16	21.02	-0.47%	111,750
Jul 29, 2025	21.10	21.26	21.10	21.26	21.12	0.90%	172,194
Jul 28, 2025	21.08	21.10	21.06	21.07	20.93	-0.28%	134,691
Jul 25, 2025	21.05	21.14	21.04	21.13	20.99	0.33%	92,251
Jul 24, 2025	21.00	21.11	20.94	21.06	20.92	-0.57%	167,411
Jul 23, 2025	21.21	21.21	21.10	21.18	21.04	-0.09%	205,174
Jul 22, 2025	21.19	21.23	21.14	21.20	21.06	0.05%	528,449
Jul 21, 2025	21.21	21.24	21.16	21.19	20.98	0.52%	201,251
Jul 18, 2025	21.10	21.10	21.05	21.08	20.87	0.24%	98,189