Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
0.7201
-0.0399 (-5.25%)
At close: Dec 5, 2025, 4:00 PM EST
0.7201
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:05 PM EST
Lavoro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.72 | 0.76 | 0.72 | 0.73 | 0.73 | -4.58% | 2,526 |
| Dec 4, 2025 | 0.76 | 0.76 | 0.71 | 0.76 | 0.76 | 1.20% | 19,438 |
| Dec 3, 2025 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -13.68% | 11,488 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.71 | 0.87 | 0.87 | -11.44% | 25,252 |
| Dec 1, 2025 | 0.96 | 1.06 | 0.94 | 0.98 | 0.98 | 3.75% | 8,701 |
| Nov 28, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -0.33% | 4,206 |
| Nov 26, 2025 | 0.96 | 1.05 | 0.95 | 0.95 | 0.95 | 0.69% | 20,537 |
| Nov 25, 2025 | 0.98 | 1.08 | 0.94 | 0.94 | 0.94 | -3.85% | 5,736 |
| Nov 24, 2025 | 1.03 | 1.11 | 0.98 | 0.98 | 0.98 | -4.73% | 10,108 |
| Nov 21, 2025 | 1.10 | 1.14 | 1.02 | 1.03 | 1.03 | -4.63% | 3,758 |
| Nov 20, 2025 | 1.20 | 1.21 | 1.08 | 1.08 | 1.08 | -6.90% | 5,908 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -5.69% | 10,097 |
| Nov 18, 2025 | 1.41 | 1.41 | 1.22 | 1.23 | 1.23 | -2.38% | 6,716 |
| Nov 17, 2025 | 1.39 | 1.43 | 1.22 | 1.26 | 1.26 | 1.61% | 21,631 |
| Nov 13, 2025 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -6.06% | 14,648 |
| Nov 12, 2025 | 1.22 | 1.46 | 1.22 | 1.32 | 1.32 | 8.20% | 3,201 |
| Nov 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.87% | 442 |
| Nov 10, 2025 | 1.31 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 1,733 |
| Nov 7, 2025 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | - | 4,223 |
| Nov 5, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 1,388 |
| Nov 4, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 1.90% | 3,177 |
| Nov 3, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 6.05% | 3,638 |
| Oct 31, 2025 | 1.38 | 1.38 | 1.24 | 1.24 | 1.24 | -6.77% | 10,637 |
| Oct 30, 2025 | 1.32 | 1.44 | 1.30 | 1.33 | 1.33 | -3.62% | 3,511 |
| Oct 29, 2025 | 1.47 | 1.49 | 1.38 | 1.38 | 1.38 | -2.82% | 8,972 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -0.70% | 9,505 |
| Oct 27, 2025 | 1.48 | 1.51 | 1.33 | 1.43 | 1.43 | -2.59% | 9,167 |
| Oct 24, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 7,088 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -3.14% | 13,771 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 3.82% | 7,238 |
| Oct 21, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 1.91% | 3,317 |
| Oct 20, 2025 | 1.37 | 1.49 | 1.37 | 1.41 | 1.41 | 0.93% | 8,895 |
| Oct 17, 2025 | 1.41 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 7,033 |
| Oct 16, 2025 | 1.48 | 1.49 | 1.41 | 1.47 | 1.47 | - | 6,323 |
| Oct 15, 2025 | 1.60 | 1.61 | 1.47 | 1.47 | 1.47 | -2.65% | 1,730 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -1.31% | 2,689 |
| Oct 13, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 3,071 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | 743 |
| Oct 9, 2025 | 1.62 | 1.63 | 1.53 | 1.58 | 1.58 | -2.47% | 10,583 |
| Oct 8, 2025 | 1.68 | 1.76 | 1.58 | 1.62 | 1.62 | -4.71% | 34,009 |
| Oct 7, 2025 | 1.87 | 1.88 | 1.70 | 1.70 | 1.70 | -8.11% | 27,986 |
| Oct 6, 2025 | 1.83 | 1.94 | 1.46 | 1.85 | 1.85 | -0.54% | 34,569 |
| Oct 3, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 2.76% | 11,986 |
| Oct 2, 2025 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | - | 19,416 |
| Oct 1, 2025 | 1.80 | 1.84 | 1.70 | 1.81 | 1.81 | 1.12% | 18,798 |
| Sep 30, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | 1.70% | 3,903 |
| Sep 29, 2025 | 1.76 | 1.81 | 1.71 | 1.76 | 1.76 | -1.68% | 7,326 |
| Sep 26, 2025 | 1.79 | 1.85 | 1.72 | 1.79 | 1.79 | -2.72% | 21,887 |
| Sep 25, 2025 | 1.77 | 1.84 | 1.75 | 1.84 | 1.84 | 1.66% | 6,250 |
| Sep 24, 2025 | 1.86 | 1.86 | 1.75 | 1.81 | 1.81 | -3.21% | 6,952 |