LVHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.78	43.78	43.36	43.76	-	-0.28%	19,300
Mar 5, 2026	44.19	44.19	43.71	43.88	43.88	-0.86%	128,067
Mar 4, 2026	44.37	44.37	43.99	44.26	44.26	-0.09%	31,518
Mar 3, 2026	44.38	44.48	43.77	44.30	44.30	-0.76%	28,662
Mar 2, 2026	44.52	44.76	44.42	44.64	44.64	0.08%	18,803
Feb 27, 2026	44.41	44.66	44.25	44.60	44.60	0.45%	34,305
Feb 26, 2026	44.29	44.47	44.27	44.40	44.40	0.40%	31,058
Feb 25, 2026	44.22	44.23	43.84	44.22	44.22	-0.15%	58,364
Feb 24, 2026	44.14	44.29	44.03	44.29	44.29	0.34%	26,362
Feb 23, 2026	44.00	44.28	44.00	44.14	44.14	0.07%	24,440
Feb 20, 2026	43.98	44.11	43.78	44.11	44.11	0.49%	33,451
Feb 19, 2026	43.87	44.07	43.75	43.90	43.90	0.24%	37,303
Feb 18, 2026	43.87	43.88	43.70	43.79	43.79	-0.18%	39,566
Feb 17, 2026	44.13	44.15	43.72	43.87	43.87	-0.45%	43,913
Feb 13, 2026	43.68	44.18	43.68	44.07	44.07	0.84%	36,002
Feb 12, 2026	43.78	44.10	43.69	43.70	43.70	-0.05%	45,311
Feb 11, 2026	43.56	43.79	43.56	43.72	43.72	0.34%	32,916
Feb 10, 2026	43.26	43.73	43.26	43.58	43.58	0.61%	35,176
Feb 9, 2026	43.31	43.33	43.01	43.31	43.31	-0.09%	75,098
Feb 6, 2026	43.21	43.38	43.10	43.35	43.35	0.69%	34,790
Feb 5, 2026	42.94	43.12	42.88	43.05	43.05	0.33%	155,275
Feb 4, 2026	42.72	43.12	42.72	42.91	42.82	0.75%	43,049
Feb 3, 2026	42.05	42.63	42.05	42.59	42.51	1.28%	59,306
Feb 2, 2026	42.05	42.24	41.93	42.05	41.97	-0.07%	73,991
Jan 30, 2026	41.62	42.09	41.59	42.08	42.00	1.04%	104,994
Jan 29, 2026	41.58	41.86	41.53	41.65	41.57	0.38%	38,218
Jan 28, 2026	41.70	41.79	41.40	41.49	41.41	-0.57%	40,859
Jan 27, 2026	41.46	41.73	41.41	41.73	41.65	0.63%	111,604
Jan 26, 2026	41.51	41.62	41.33	41.47	41.39	0.31%	124,481
Jan 23, 2026	41.37	41.38	41.15	41.34	41.26	0.01%	35,729
Jan 22, 2026	41.48	41.58	41.33	41.34	41.26	-0.15%	70,559
Jan 21, 2026	41.33	41.45	41.21	41.40	41.32	0.51%	32,660
Jan 20, 2026	41.13	41.36	41.04	41.19	41.11	-0.49%	52,227
Jan 16, 2026	41.21	41.42	41.16	41.39	41.31	0.25%	72,593
Jan 15, 2026	41.17	41.39	41.07	41.29	41.21	0.44%	35,893
Jan 14, 2026	40.67	41.14	40.67	41.11	41.03	1.11%	28,946
Jan 13, 2026	40.49	40.68	40.40	40.66	40.58	0.47%	43,133
Jan 12, 2026	40.39	40.53	40.30	40.47	40.39	0.11%	56,160
Jan 9, 2026	40.38	40.55	40.38	40.42	40.34	0.35%	43,066
Jan 8, 2026	39.67	40.38	39.67	40.28	40.20	1.48%	49,103
Jan 7, 2026	40.17	40.17	39.67	39.69	39.61	-0.94%	34,332
Jan 6, 2026	39.85	40.09	39.85	40.07	39.99	0.40%	60,588
Jan 5, 2026	40.02	40.02	39.63	39.91	39.83	-0.11%	46,277
Jan 2, 2026	39.88	40.12	39.54	39.95	39.87	0.18%	56,295
Dec 31, 2025	40.10	40.10	39.87	39.88	39.80	-0.60%	53,857
Dec 30, 2025	40.07	40.16	40.04	40.12	40.04	-0.78%	28,549
Dec 29, 2025	40.45	40.57	40.43	40.44	40.00	-	83,106
Dec 26, 2025	40.45	40.48	40.28	40.44	40.01	-0.06%	16,171
Dec 24, 2025	40.24	40.46	40.24	40.46	40.03	0.58%	9,348
Dec 23, 2025	40.26	40.30	40.18	40.23	39.80	-0.27%	30,151
Dec 22, 2025	40.14	40.36	40.14	40.34	39.90	0.39%	27,509
Dec 19, 2025	40.36	40.42	40.16	40.18	39.75	-0.68%	29,795
Dec 18, 2025	40.60	40.71	40.45	40.46	40.02	-0.26%	46,487
Dec 17, 2025	40.34	40.61	40.34	40.56	40.13	0.67%	26,842
Dec 16, 2025	40.59	40.59	40.23	40.30	39.86	-0.89%	54,466
Dec 15, 2025	40.48	40.67	40.47	40.66	40.22	0.62%	47,530
Dec 12, 2025	40.33	40.47	40.33	40.41	39.97	0.37%	36,864
Dec 11, 2025	40.15	40.44	40.15	40.26	39.82	0.39%	43,986
Dec 10, 2025	39.88	40.16	39.88	40.10	39.67	0.57%	54,558
Dec 9, 2025	39.96	40.09	39.86	39.87	39.44	-0.06%	39,538
Dec 8, 2025	40.11	40.11	39.89	39.89	39.47	-0.55%	37,690
Dec 5, 2025	40.15	40.31	40.10	40.11	39.68	-0.16%	17,860
Dec 4, 2025	40.30	40.42	40.11	40.18	39.75	-0.33%	66,654
Dec 3, 2025	40.21	40.43	40.21	40.31	39.88	0.33%	40,618
Dec 2, 2025	40.46	40.46	40.07	40.18	39.75	-0.66%	40,329
Dec 1, 2025	40.69	40.78	40.43	40.45	40.02	-1.08%	33,893
Nov 28, 2025	40.71	40.90	40.70	40.89	40.45	0.34%	10,868
Nov 26, 2025	40.52	40.82	40.52	40.75	40.32	0.64%	293,096
Nov 25, 2025	40.30	40.55	40.25	40.49	40.06	0.71%	53,311
Nov 24, 2025	40.37	40.37	40.03	40.21	39.78	-0.29%	24,809
Nov 21, 2025	39.92	40.51	39.92	40.33	39.89	1.34%	38,715
Nov 20, 2025	40.09	40.17	39.78	39.79	39.37	-0.31%	40,237
Nov 19, 2025	40.07	40.07	39.82	39.92	39.49	-0.61%	37,708
Nov 18, 2025	40.05	40.28	40.04	40.16	39.73	0.30%	35,140
Nov 17, 2025	40.23	40.33	39.99	40.04	39.61	-0.37%	36,360
Nov 14, 2025	40.18	40.28	39.99	40.19	39.76	0.02%	67,219
Nov 13, 2025	40.23	40.39	40.16	40.18	39.75	-0.15%	49,268
Nov 12, 2025	40.21	40.36	40.21	40.24	39.81	0.06%	70,300
Nov 11, 2025	39.93	40.23	39.91	40.22	39.79	0.92%	41,073
Nov 10, 2025	39.91	39.91	39.62	39.85	39.42	-0.06%	72,973
Nov 7, 2025	39.55	39.88	39.55	39.87	39.45	1.03%	90,556
Nov 6, 2025	39.49	39.67	39.47	39.47	39.04	-1.20%	47,249
Nov 5, 2025	39.90	40.02	39.79	39.94	39.18	0.11%	54,486
Nov 4, 2025	39.88	39.92	39.78	39.90	39.13	0.05%	49,088
Nov 3, 2025	40.05	40.05	39.62	39.88	39.12	-0.82%	45,472
Oct 31, 2025	40.20	40.31	39.99	40.21	39.44	-0.17%	73,732
Oct 30, 2025	40.26	40.50	40.26	40.28	39.50	-0.04%	82,379
Oct 29, 2025	40.76	40.76	40.20	40.30	39.52	-1.50%	55,892
Oct 28, 2025	41.25	41.25	40.88	40.91	40.12	-0.94%	27,613
Oct 27, 2025	41.23	41.30	41.07	41.30	40.51	0.44%	17,719
Oct 24, 2025	41.39	41.39	41.12	41.12	40.33	-0.07%	24,045
Oct 23, 2025	41.44	41.44	41.10	41.15	40.36	-0.60%	30,360
Oct 22, 2025	41.36	41.59	41.26	41.40	40.60	0.19%	30,940
Oct 21, 2025	41.43	41.51	41.26	41.32	40.53	-0.25%	24,988
Oct 20, 2025	41.27	41.43	41.26	41.42	40.63	0.55%	27,466
Oct 17, 2025	41.02	41.22	40.96	41.20	40.41	0.72%	41,900
Oct 16, 2025	41.24	41.35	40.88	40.90	40.12	-0.77%	32,274
Oct 15, 2025	41.27	41.41	41.03	41.22	40.43	0.03%	27,938
Oct 14, 2025	40.65	41.22	40.65	41.21	40.42	1.10%	50,345
Oct 13, 2025	40.70	40.83	40.65	40.76	39.98	0.26%	36,357