Skip to main content
Lavoro Limited (LVRO)
NASDAQ: LVRO · Real-Time Price · USD
0.720
-0.040 (-5.25%)
At close: Dec 5, 2025, 4:00 PM EST
0.720
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:05 PM EST

Lavoro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.720.760.720.730.73-4.58%2,526
Dec 4, 20250.760.760.710.760.761.20%19,438
Dec 3, 20250.760.760.710.750.75-13.68%11,488
Dec 2, 20250.940.940.710.870.87-11.44%25,252
Dec 1, 20250.961.060.940.980.983.75%8,701
Nov 28, 20250.970.980.950.950.95-0.33%4,206
Nov 26, 20250.961.050.950.950.950.69%20,537
Nov 25, 20250.981.080.940.940.94-3.85%5,736
Nov 24, 20251.031.110.980.980.98-4.73%10,108
Nov 21, 20251.101.141.021.031.03-4.63%3,758
Nov 20, 20251.201.211.081.081.08-6.90%5,908
Nov 19, 20251.261.261.151.161.16-5.69%10,097
Nov 18, 20251.411.411.221.231.23-2.38%6,716
Nov 17, 20251.391.431.221.261.261.61%21,631
Nov 13, 20251.331.331.241.241.24-6.06%14,648
Nov 12, 20251.221.461.221.321.328.20%3,201
Nov 11, 20251.221.221.221.221.22-6.87%442
Nov 10, 20251.311.331.251.311.31-1.50%1,733
Nov 7, 20251.201.331.201.331.33-4,223
Nov 5, 20251.321.331.321.331.33-0.75%1,388
Nov 4, 20251.281.341.281.341.341.90%3,177
Nov 3, 20251.251.321.251.321.326.05%3,638
Oct 31, 20251.381.381.241.241.24-6.77%10,637
Oct 30, 20251.321.441.301.331.33-3.62%3,511
Oct 29, 20251.471.491.381.381.38-2.82%8,972
Oct 28, 20251.461.461.381.421.42-0.70%9,505
Oct 27, 20251.481.511.331.431.43-2.59%9,167
Oct 24, 20251.431.471.431.471.471.38%7,088
Oct 23, 20251.551.551.451.451.45-3.14%13,771
Oct 22, 20251.511.511.501.501.503.82%7,238
Oct 21, 20251.411.461.411.441.441.91%3,317
Oct 20, 20251.371.491.371.411.410.93%8,895
Oct 17, 20251.411.491.401.401.40-4.76%7,033
Oct 16, 20251.481.491.411.471.47-6,323
Oct 15, 20251.601.611.471.471.47-2.65%1,730
Oct 14, 20251.601.601.511.511.51-1.31%2,689
Oct 13, 20251.511.531.511.531.530.66%3,071
Oct 10, 20251.521.521.521.521.52-3.80%743
Oct 9, 20251.621.631.531.581.58-2.47%10,583
Oct 8, 20251.681.761.581.621.62-4.71%34,009
Oct 7, 20251.871.881.701.701.70-8.11%27,986
Oct 6, 20251.831.941.461.851.85-0.54%34,569
Oct 3, 20251.771.861.751.861.862.76%11,986
Oct 2, 20251.781.841.761.811.81-19,416
Oct 1, 20251.801.841.701.811.811.12%18,798
Sep 30, 20251.811.811.781.791.791.70%3,903
Sep 29, 20251.761.811.711.761.76-1.68%7,326
Sep 26, 20251.791.851.721.791.79-2.72%21,887
Sep 25, 20251.771.841.751.841.841.66%6,250
Sep 24, 20251.861.861.751.811.81-3.21%6,952
Sep 23, 20251.701.881.701.871.876.25%11,350
Sep 22, 20251.781.821.691.761.76-4.35%17,493
Sep 19, 20251.601.901.581.841.8413.58%134,122
Sep 18, 20251.631.661.511.621.623.18%30,191
Sep 17, 20251.781.841.471.571.57-23.04%197,491
Sep 16, 20251.622.751.402.042.0445.51%2,508,347
Sep 15, 20251.311.481.271.401.407.85%959,565
Sep 12, 20251.361.401.301.301.30-7.80%9,152
Sep 11, 20251.351.431.351.411.415.22%10,215
Sep 10, 20251.381.391.321.341.34-2.90%11,967
Sep 9, 20251.291.401.251.381.389.52%8,611
Sep 8, 20251.291.321.261.261.26-5.26%3,319
Sep 5, 20251.411.431.301.331.33-6.99%12,223
Sep 4, 20251.431.471.431.431.43-0.76%5,159
Sep 3, 20251.481.481.311.441.44-1.30%6,033
Sep 2, 20251.611.611.441.461.46-11.52%9,217
Aug 29, 20251.611.661.611.651.657.14%1,781
Aug 28, 20251.651.651.541.541.54-11.49%2,578
Aug 27, 20251.771.781.651.741.740.58%16,678
Aug 26, 20251.791.791.701.731.73-0.57%6,597
Aug 25, 20251.721.741.701.741.740.87%1,783
Aug 22, 20251.741.761.681.731.733.29%4,021
Aug 21, 20251.731.731.581.671.67-1.76%4,956
Aug 20, 20251.871.871.681.701.70-7.61%12,556
Aug 19, 20251.861.931.671.841.84-7.02%120,215
Aug 18, 20252.092.231.961.981.98-0.55%40,121
Aug 15, 20252.092.111.951.991.99-2.93%6,817
Aug 14, 20252.052.051.952.052.053.27%3,074
Aug 11, 20252.122.191.961.991.99-6.81%3,350
Aug 8, 20252.132.132.132.132.136.50%16,113
Aug 7, 20252.012.092.002.002.00-1.23%2,927
Aug 6, 20252.082.081.922.032.03-1.22%5,082
Aug 5, 20251.822.051.822.052.052.50%32,448
Aug 4, 20252.102.222.002.002.00-3.15%1,041
Aug 1, 20251.822.071.822.072.073.25%1,887
Jul 31, 20252.012.012.002.002.00-6.32%38,805
Jul 29, 20252.142.142.142.142.14-0.70%314
Jul 28, 20252.252.252.152.152.154.37%693
Jul 25, 20252.072.162.032.062.06-3,501
Jul 24, 20252.202.202.062.062.06-4.23%2,831
Jul 23, 20252.182.242.152.152.153.91%3,297
Jul 22, 20252.162.252.062.072.07-8.73%3,253
Jul 21, 20252.072.272.072.272.277.49%2,587
Jul 18, 20252.172.172.012.112.113.38%2,098
Jul 17, 20252.012.042.012.042.04-5.51%883
Jul 16, 20252.152.162.152.162.16-0.92%1,353
Jul 15, 20252.182.202.002.182.180.55%2,252
Jul 14, 20252.132.242.092.172.174.73%4,323
Jul 11, 20252.052.072.022.072.07-2.73%1,608
Jul 10, 20252.132.132.132.132.131.82%444