Loyalty Ventures Inc. - Common Stock (NQ: LYLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	3.660	3.660	3.375	3.570	1,789,764	-0.16(-4.29%)
Jun 29, 2022	3.910	4.001	3.630	3.730	1,412,071	-0.47(-11.19%)
Jun 28, 2022	4.350	4.740	4.170	4.200	775,727	-0.09(-2.10%)
Jun 27, 2022	4.440	4.720	4.260	4.290	682,142	-0.02(-0.46%)
Jun 24, 2022	4.500	4.570	4.300	4.310	3,117,216	-0.19(-4.22%)
Jun 23, 2022	4.590	4.840	4.460	4.500	816,116	-0.12(-2.60%)
Jun 22, 2022	4.780	4.880	4.510	4.620	635,080	-0.24(-4.94%)
Jun 21, 2022	5.270	5.390	4.850	4.860	632,009	-0.42(-7.95%)
Jun 17, 2022	4.980	5.400	4.800	5.280	2,579,027	+0.55(+11.63%)
Jun 16, 2022	5.110	5.111	4.705	4.730	551,730	-0.52(-9.90%)
Jun 15, 2022	5.200	5.350	4.990	5.250	651,164	+0.20(+3.96%)
Jun 14, 2022	4.800	5.274	4.760	5.050	588,132	+0.25(+5.21%)
Jun 13, 2022	5.340	5.700	4.790	4.800	938,961	-0.96(-16.67%)
Jun 10, 2022	6.020	6.520	5.610	5.760	678,075	-0.49(-7.84%)
Jun 09, 2022	5.890	7.170	5.880	6.250	3,201,647	+0.23(+3.82%)
Jun 08, 2022	9.800	9.800	4.510	6.020	7,238,160	-5.01(-45.42%)
Jun 07, 2022	10.94	11.39	10.73	11.03	212,518	-0.04(-0.36%)
Jun 06, 2022	10.58	11.20	10.54	11.07	292,844	+0.59(+5.63%)
Jun 03, 2022	11.40	11.40	10.31	10.48	238,702	-0.66(-5.92%)
Jun 02, 2022	10.69	11.26	10.51	11.14	182,595	+0.35(+3.24%)
Jun 01, 2022	10.78	11.41	10.71	10.79	187,323	+0.19(+1.79%)
May 31, 2022	10.39	10.85	10.20	10.60	361,644	+0.20(+1.92%)
May 27, 2022	10.98	11.21	10.35	10.40	165,998	-0.48(-4.41%)
May 26, 2022	10.99	11.14	10.76	10.88	164,033	-0.01(-0.09%)
May 25, 2022	10.73	11.10	10.35	10.89	174,568	+0.12(+1.11%)
May 24, 2022	11.03	11.03	10.51	10.77	320,720	-0.38(-3.41%)
May 23, 2022	11.96	11.96	10.54	11.15	251,995	-0.47(-4.04%)
May 20, 2022	12.13	12.74	11.48	11.62	240,966	-0.62(-5.07%)
May 19, 2022	11.64	12.56	11.60	12.24	258,035	+0.63(+5.43%)
May 18, 2022	11.65	12.44	11.46	11.61	325,440	-0.06(-0.51%)
May 17, 2022	11.00	11.90	11.00	11.67	385,715	+0.85(+7.86%)
May 16, 2022	10.51	10.88	10.33	10.82	337,882	+0.31(+2.95%)
May 13, 2022	10.60	11.27	10.23	10.51	415,415	+0.04(+0.38%)
May 12, 2022	9.830	10.51	9.830	10.47	374,463	+0.62(+6.29%)
May 11, 2022	10.08	10.47	9.780	9.850	353,484	-0.08(-0.81%)
May 10, 2022	10.22	10.30	9.435	9.930	509,361	-0.10(-1.00%)
May 09, 2022	10.22	10.31	9.640	10.03	457,300	-0.42(-4.02%)
May 06, 2022	10.29	11.07	10.07	10.45	297,435	+0.01(+0.10%)
May 05, 2022	11.07	11.15	9.950	10.44	403,906	-0.72(-6.45%)
May 04, 2022	11.06	11.54	10.48	11.16	465,821	+0.14(+1.27%)
May 03, 2022	11.47	11.47	10.52	11.02	423,086	-0.23(-2.04%)
May 02, 2022	12.81	12.94	11.20	11.25	361,051	-1.54(-12.04%)
Apr 29, 2022	14.20	14.56	12.31	12.79	596,257	-2.00(-13.52%)
Apr 28, 2022	14.42	14.88	14.14	14.79	430,224	+0.57(+4.01%)
Apr 27, 2022	14.64	15.01	14.05	14.22	147,445	-0.54(-3.66%)
Apr 26, 2022	15.30	15.51	14.67	14.76	149,898	-0.58(-3.78%)
Apr 25, 2022	14.99	15.58	14.77	15.34	178,840	+0.26(+1.72%)
Apr 22, 2022	14.93	15.34	14.78	15.08	182,425	+0.04(+0.27%)
Apr 21, 2022	15.65	16.02	14.88	15.04	222,044	-0.26(-1.70%)
Apr 20, 2022	16.03	16.05	15.15	15.30	153,019	-0.58(-3.65%)
Apr 19, 2022	14.69	15.99	14.69	15.88	221,104	+0.99(+6.65%)
Apr 18, 2022	14.90	15.27	14.78	14.89	206,919	-0.12(-0.80%)
Apr 14, 2022	15.17	15.98	15.01	15.01	175,533	-0.20(-1.31%)
Apr 13, 2022	15.38	15.52	14.96	15.21	166,599	+0.10(+0.66%)
Apr 12, 2022	15.32	15.89	14.96	15.11	203,173	-0.15(-0.98%)
Apr 11, 2022	15.48	15.91	15.23	15.26	143,851	-0.28(-1.80%)
Apr 08, 2022	15.27	16.01	15.06	15.54	190,315	+0.19(+1.24%)
Apr 07, 2022	15.79	15.79	14.79	15.35	226,635	-0.33(-2.10%)
Apr 06, 2022	15.85	15.90	15.39	15.68	235,003	-0.35(-2.18%)
Apr 05, 2022	16.46	16.56	15.76	16.03	336,577	-0.53(-3.20%)
Apr 04, 2022	16.30	16.90	16.17	16.56	213,995	+0.19(+1.16%)