LGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.67	21.71	21.50	21.63	21.63	-0.18%	168,680
Apr 27, 2026	21.72	21.75	21.61	21.67	21.67	-0.32%	121,144
Apr 24, 2026	21.67	21.76	21.64	21.74	21.74	0.32%	146,535
Apr 23, 2026	21.76	21.78	21.60	21.67	21.67	-0.14%	80,099
Apr 22, 2026	21.76	21.84	21.61	21.70	21.70	-0.05%	91,021
Apr 21, 2026	21.76	21.77	21.65	21.71	21.71	-1.05%	108,842
Apr 20, 2026	21.89	21.94	21.80	21.94	21.86	0.37%	127,559
Apr 17, 2026	21.84	21.91	21.78	21.86	21.78	0.69%	81,447
Apr 16, 2026	21.80	21.80	21.61	21.71	21.63	-0.32%	125,776
Apr 15, 2026	21.79	21.79	21.68	21.78	21.70	-0.05%	144,557
Apr 14, 2026	21.69	21.81	21.68	21.79	21.71	0.41%	112,036
Apr 13, 2026	21.61	21.72	21.56	21.70	21.62	0.42%	121,931
Apr 10, 2026	21.67	21.67	21.56	21.61	21.53	-0.41%	76,960
Apr 9, 2026	21.67	21.77	21.60	21.70	21.62	-	137,654
Apr 8, 2026	21.74	21.77	21.63	21.70	21.62	0.65%	303,269
Apr 7, 2026	21.55	21.62	21.42	21.56	21.48	-0.14%	427,476
Apr 6, 2026	21.53	21.78	20.45	21.59	21.51	0.09%	139,717
Apr 2, 2026	21.53	21.64	21.34	21.57	21.49	0.09%	261,270
Apr 1, 2026	21.54	21.63	21.50	21.55	21.47	-0.09%	264,499
Mar 31, 2026	21.59	21.63	21.47	21.57	21.49	0.65%	290,524
Mar 30, 2026	21.40	21.57	21.38	21.43	21.35	0.85%	1,080,100
Mar 27, 2026	21.17	21.37	21.17	21.25	21.17	-0.14%	436,343
Mar 26, 2026	21.41	21.74	20.78	21.28	21.20	-1.25%	206,396
Mar 25, 2026	21.56	21.60	21.51	21.55	21.40	0.51%	84,544
Mar 24, 2026	21.38	21.51	21.36	21.44	21.29	-0.46%	117,334
Mar 23, 2026	21.48	21.60	21.40	21.54	21.39	0.42%	111,280
Mar 20, 2026	21.59	21.62	21.38	21.45	21.30	-1.38%	231,802
Mar 19, 2026	21.66	21.81	21.65	21.75	21.60	0.28%	235,811
Mar 18, 2026	21.84	21.84	21.69	21.69	21.54	-0.71%	96,805
Mar 17, 2026	21.83	21.87	21.82	21.85	21.69	0.32%	72,048
Mar 16, 2026	21.77	21.81	21.72	21.78	21.62	0.63%	361,735
Mar 13, 2026	21.71	21.75	21.60	21.64	21.48	-0.51%	98,606
Mar 12, 2026	21.77	21.82	21.68	21.75	21.60	-0.32%	200,407
Mar 11, 2026	21.90	21.91	21.79	21.82	21.66	-0.73%	389,426
Mar 10, 2026	22.10	22.10	21.98	21.98	21.82	-0.68%	71,088
Mar 9, 2026	21.98	22.14	21.95	22.13	21.97	0.57%	121,202
Mar 6, 2026	21.96	22.10	21.89	22.01	21.85	-0.29%	126,012
Mar 5, 2026	22.04	22.10	22.01	22.07	21.91	-0.32%	270,814
Mar 4, 2026	22.18	23.59	22.12	22.14	21.98	-0.18%	130,236
Mar 3, 2026	22.12	22.25	22.09	22.18	22.02	-0.40%	513,212
Mar 2, 2026	22.33	22.33	22.23	22.27	22.11	-0.67%	241,114
Feb 27, 2026	22.42	22.45	22.38	22.42	22.26	0.36%	529,193
Feb 26, 2026	22.29	22.34	22.26	22.34	22.18	0.34%	122,278
Feb 25, 2026	22.26	22.29	22.24	22.27	22.11	-0.11%	128,111
Feb 24, 2026	22.28	22.30	22.25	22.29	22.13	0.18%	108,930
Feb 23, 2026	22.18	22.27	22.18	22.25	22.09	0.32%	106,906
Feb 20, 2026	22.18	22.20	22.12	22.18	22.02	-0.34%	68,619
Feb 19, 2026	22.21	22.28	22.20	22.26	22.02	0.04%	59,117
Feb 18, 2026	22.26	22.29	22.24	22.25	22.01	-0.34%	80,868
Feb 17, 2026	22.32	22.34	22.29	22.32	22.08	0.16%	106,302
Feb 13, 2026	22.27	22.30	22.24	22.29	22.05	0.43%	126,627
Feb 12, 2026	22.03	22.19	22.03	22.19	21.96	0.96%	126,066
Feb 11, 2026	21.98	22.06	21.98	21.98	21.75	-0.45%	144,318
Feb 10, 2026	22.01	22.08	22.01	22.08	21.85	0.64%	81,274
Feb 9, 2026	21.88	21.94	21.87	21.94	21.71	0.14%	105,506
Feb 6, 2026	21.91	21.92	21.87	21.91	21.68	0.07%	82,086
Feb 5, 2026	21.83	21.90	21.77	21.90	21.66	0.81%	248,710
Feb 4, 2026	21.74	21.76	21.71	21.72	21.49	-0.09%	446,842
Feb 3, 2026	21.74	21.76	21.69	21.74	21.51	-0.09%	138,125
Feb 2, 2026	21.79	21.81	21.74	21.76	21.53	-0.05%	127,621
Jan 30, 2026	21.80	21.80	21.77	21.77	21.54	-0.23%	232,470
Jan 29, 2026	21.74	21.83	21.72	21.82	21.59	0.28%	145,184
Jan 28, 2026	21.77	21.78	21.70	21.76	21.53	-0.14%	104,418
Jan 27, 2026	21.85	21.86	21.78	21.79	21.56	-0.34%	106,948
Jan 26, 2026	21.88	21.88	21.85	21.87	21.63	0.28%	135,072
Jan 23, 2026	21.80	21.81	21.75	21.81	21.57	0.16%	95,660
Jan 22, 2026	21.74	21.78	21.67	21.77	21.54	0.14%	116,434
Jan 21, 2026	21.67	21.75	21.64	21.74	21.51	0.02%	160,929
Jan 20, 2026	21.74	21.76	21.71	21.74	21.43	-0.68%	263,734
Jan 16, 2026	21.94	21.98	21.88	21.88	21.57	-0.49%	474,800
Jan 15, 2026	22.04	22.09	21.98	21.99	21.68	-0.18%	148,761
Jan 14, 2026	21.94	22.05	21.94	22.03	21.72	0.36%	183,769
Jan 13, 2026	21.98	21.98	21.91	21.95	21.64	0.05%	198,227
Jan 12, 2026	21.90	21.97	21.88	21.94	21.63	0.18%	146,253
Jan 9, 2026	21.81	21.92	21.80	21.90	21.59	0.27%	183,966
Jan 8, 2026	21.82	21.87	21.82	21.84	21.53	-0.27%	152,554
Jan 7, 2026	21.88	21.91	21.82	21.90	21.59	0.64%	417,042
Jan 6, 2026	21.87	21.87	21.74	21.76	21.45	-0.64%	1,162,155
Jan 5, 2026	21.80	21.90	21.78	21.90	21.59	0.48%	160,549
Jan 2, 2026	21.85	21.85	21.76	21.80	21.49	-0.16%	131,160
Dec 31, 2025	21.90	21.93	21.82	21.83	21.52	-0.55%	101,963
Dec 30, 2025	21.93	21.98	21.92	21.95	21.64	-0.23%	143,435
Dec 29, 2025	21.94	22.00	21.93	22.00	21.69	0.46%	143,901
Dec 26, 2025	21.96	21.96	21.89	21.90	21.59	-0.07%	44,405
Dec 24, 2025	21.87	21.92	21.85	21.92	21.61	0.32%	29,986
Dec 23, 2025	21.78	21.86	21.74	21.85	21.54	0.21%	118,047
Dec 22, 2025	21.81	21.82	21.79	21.80	21.49	-0.23%	222,913
Dec 19, 2025	21.86	21.89	21.83	21.85	21.54	-0.27%	200,235
Dec 18, 2025	21.89	21.93	21.87	21.91	21.60	0.41%	121,703
Dec 17, 2025	21.81	21.84	21.80	21.82	21.51	-0.04%	71,024
Dec 16, 2025	21.73	21.83	21.73	21.83	21.52	0.30%	161,076
Dec 15, 2025	21.81	21.81	21.74	21.77	21.46	0.09%	120,416
Dec 12, 2025	21.73	21.75	21.71	21.75	21.44	-0.78%	89,242
Dec 11, 2025	21.98	21.99	21.91	21.92	21.53	0.02%	105,886
Dec 10, 2025	21.82	21.93	21.82	21.91	21.52	0.32%	151,130
Dec 9, 2025	21.92	21.92	21.83	21.84	21.46	-0.07%	201,098
Dec 8, 2025	21.90	21.92	21.80	21.86	21.47	-0.30%	81,916
Dec 5, 2025	22.00	22.00	21.90	21.92	21.53	-0.36%	300,786
Dec 4, 2025	22.05	22.21	21.96	22.00	21.61	-0.27%	147,721
Dec 3, 2025	22.07	22.09	22.03	22.06	21.67	0.18%	263,497