Register for real-time alerts, custom portfolio, and market movers
LVNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 381.00 | -0.20 | -0.05% | 380.00 | 381.55 | 380.00 | 17,215 |
| May 30 2024 | 381.20 | 2.40 | 0.63% | 377.65 | 381.20 | 377.65 | 152,201 |
| May 29 2024 | 378.80 | -6.10 | -1.58% | 380.00 | 380.85 | 378.15 | 150,720 |
| May 28 2024 | 384.90 | -0.35 | -0.09% | 388.40 | 388.40 | 383.85 | 31,840 |
| May 24 2024 | 385.25 | 1.95 | 0.51% | 383.05 | 385.25 | 383.05 | 6,118 |
| May 23 2024 | 383.30 | -1.43 | -0.37% | 382.15 | 383.30 | 382.15 | 10,225 |
| May 22 2024 | 384.725 | 0.80 | 0.21% | 384.725 | 384.725 | 384.725 | 9,159 |
| May 21 2024 | 383.925 | -1.60 | -0.42% | 382.70 | 383.925 | 382.70 | 53,513 |
| May 20 2024 | 385.525 | 1.82 | 0.48% | 384.00 | 385.525 | 384.00 | 100,968 |
| May 17 2024 | 383.70 | -1.05 | -0.27% | 388.75 | 388.75 | 383.15 | 29,499 |
| May 16 2024 | 384.75 | -3.15 | -0.81% | 386.60 | 388.40 | 384.75 | 59,202 |
| May 15 2024 | 387.90 | -1.25 | -0.32% | 386.75 | 388.85 | 386.75 | 94,241 |
| May 14 2024 | 389.15 | 2.55 | 0.66% | 389.15 | 389.75 | 387.20 | 5,661 |
| May 13 2024 | 386.60 | -0.10 | -0.03% | 386.90 | 386.90 | 386.30 | 41,434 |
| May 10 2024 | 386.70 | 2.02 | 0.53% | 387.80 | 389.55 | 386.70 | 15,685 |
| May 09 2024 | 384.675 | 2.28 | 0.59% | 383.65 | 384.675 | 383.65 | 5,419 |
| May 08 2024 | 382.40 | 2.42 | 0.64% | 382.45 | 382.45 | 382.10 | 6,858 |
| May 07 2024 | 379.975 | 6.50 | 1.74% | 379.40 | 380.40 | 375.65 | 9,416 |
| May 03 2024 | 373.475 | 5.65 | 1.54% | 372.75 | 374.00 | 372.75 | 10,514 |
| May 02 2024 | 367.825 | 4.60 | 1.27% | 366.05 | 367.825 | 366.05 | 15,708 |
| May 01 2024 | 363.225 | -1.48 | -0.40% | 365.60 | 365.60 | 363.225 | 7,326 |
| Apr 30 2024 | 364.70 | -3.05 | -0.83% | 367.70 | 368.05 | 364.70 | 9,539 |
| Apr 29 2024 | 367.75 | 1.23 | 0.33% | 366.10 | 367.75 | 365.60 | 15,729 |
| Apr 26 2024 | 366.525 | 5.13 | 1.42% | 365.00 | 367.35 | 362.30 | 15,353 |
| Apr 25 2024 | 361.40 | -4.85 | -1.32% | 364.00 | 365.05 | 359.35 | 7,390 |
| Apr 24 2024 | 366.25 | -1.10 | -0.30% | 366.40 | 368.25 | 365.05 | 17,655 |
| Apr 23 2024 | 367.35 | 4.55 | 1.25% | 365.10 | 367.35 | 365.10 | 12,700 |
| Apr 22 2024 | 362.80 | 1.13 | 0.31% | 365.75 | 367.10 | 362.80 | 13,065 |
| Apr 19 2024 | 361.675 | -0.45 | -0.12% | 358.65 | 361.675 | 358.35 | 13,729 |
| Apr 18 2024 | 362.125 | 2.60 | 0.72% | 362.10 | 362.40 | 360.80 | 14,675 |
| Apr 17 2024 | 359.525 | -1.20 | -0.33% | 358.35 | 360.90 | 358.35 | 25,319 |
| Apr 16 2024 | 360.725 | -4.40 | -1.21% | 360.05 | 360.725 | 358.60 | 49,222 |
| Apr 15 2024 | 365.125 | -2.73 | -0.74% | 370.10 | 370.10 | 364.85 | 37,663 |
| Apr 12 2024 | 367.85 | -0.23 | -0.06% | 371.50 | 372.45 | 367.85 | 24,162 |
| Apr 11 2024 | 368.075 | -1.58 | -0.43% | 366.85 | 370.60 | 366.85 | 52,628 |
| Apr 10 2024 | 369.65 | -1.33 | -0.36% | 372.95 | 373.50 | 368.30 | 282,965 |
| Apr 09 2024 | 370.975 | 0.58 | 0.16% | 371.50 | 371.75 | 370.00 | 116,561 |
| Apr 08 2024 | 370.40 | 1.30 | 0.35% | 369.20 | 370.60 | 369.15 | 11,868 |
| Apr 05 2024 | 369.10 | -3.30 | -0.89% | 368.75 | 369.85 | 367.55 | 15,190 |
| Apr 04 2024 | 372.40 | 2.82 | 0.76% | 370.85 | 372.40 | 370.60 | 21,048 |
| Apr 03 2024 | 369.575 | 0.63 | 0.17% | 369.05 | 369.575 | 368.80 | 6,341 |
| Apr 02 2024 | 368.95 | -4.88 | -1.30% | 375.35 | 375.35 | 368.90 | 24,978 |
| Mar 28 2024 | 373.825 | 0.57 | 0.15% | 372.60 | 374.20 | 372.60 | 22,750 |
| Mar 27 2024 | 373.25 | -0.35 | -0.09% | 373.25 | 373.25 | 373.20 | 23,451 |
| Mar 26 2024 | 373.60 | 1.68 | 0.45% | 372.35 | 373.60 | 371.00 | 7,470 |
| Mar 25 2024 | 371.925 | -1.55 | -0.42% | 371.925 | 371.925 | 371.925 | 13,039 |
| Mar 22 2024 | 373.475 | -0.48 | -0.13% | 377.25 | 377.25 | 373.475 | 19,888 |
| Mar 21 2024 | 373.95 | 7.57 | 2.07% | 371.55 | 373.95 | 371.55 | 6,675 |
| Mar 20 2024 | 366.375 | 2.73 | 0.75% | 363.60 | 367.40 | 363.60 | 12,653 |
| Mar 19 2024 | 363.65 | 0.60 | 0.17% | 364.05 | 364.05 | 363.65 | 10,324 |
| Mar 18 2024 | 363.05 | 1.57 | 0.44% | 363.05 | 363.05 | 362.40 | 13,577 |
| Mar 15 2024 | 361.475 | -0.55 | -0.15% | 364.30 | 364.30 | 361.00 | 11,277 |
| Mar 14 2024 | 362.025 | -2.23 | -0.61% | 364.95 | 365.45 | 362.025 | 13,960 |
| Mar 13 2024 | 364.25 | 0.90 | 0.25% | 363.55 | 364.25 | 363.15 | 10,718 |
| Mar 12 2024 | 363.35 | 2.00 | 0.55% | 366.40 | 366.40 | 363.35 | 10,738 |
| Mar 11 2024 | 361.35 | -0.88 | -0.24% | 360.45 | 361.35 | 360.45 | 37,334 |
| Mar 08 2024 | 362.225 | -0.70 | -0.19% | 364.10 | 364.10 | 360.55 | 24,962 |
| Mar 07 2024 | 362.925 | 1.82 | 0.51% | 362.40 | 363.40 | 359.35 | 13,203 |
| Mar 06 2024 | 361.10 | 2.78 | 0.77% | 360.75 | 361.10 | 360.75 | 18,735 |
| Mar 05 2024 | 358.325 | -2.50 | -0.69% | 357.15 | 360.10 | 357.10 | 25,338 |
| Mar 04 2024 | 360.825 | -0.73 | -0.20% | 360.25 | 362.70 | 360.25 | 8,549 |
