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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.880	2.960	2.770	2.950	528,934	+0.06(+2.08%)
Jul 28, 2022	3.060	3.060	2.830	2.890	271,613	-0.14(-4.62%)
Jul 27, 2022	2.840	3.060	2.770	3.030	390,216	+0.15(+5.21%)
Jul 26, 2022	2.850	2.910	2.800	2.880	293,036	-0.03(-1.03%)
Jul 25, 2022	3.160	3.160	2.760	2.910	627,244	-0.24(-7.62%)
Jul 22, 2022	3.510	3.510	3.150	3.150	437,439	-0.37(-10.51%)
Jul 21, 2022	3.510	3.580	3.370	3.520	314,963	-0.06(-1.68%)
Jul 20, 2022	3.880	4.090	3.430	3.580	663,956	-0.30(-7.73%)
Jul 19, 2022	3.650	3.900	3.650	3.880	427,262	+0.27(+7.48%)
Jul 18, 2022	3.560	3.838	3.470	3.610	445,859	+0.15(+4.34%)
Jul 15, 2022	3.520	3.570	3.310	3.460	376,684	+0.02(+0.58%)
Jul 14, 2022	3.570	3.780	3.390	3.440	416,753	-0.08(-2.27%)
Jul 13, 2022	3.490	3.600	3.420	3.520	473,485	-0.07(-1.95%)
Jul 12, 2022	3.350	3.680	3.350	3.590	548,614	+0.20(+5.90%)
Jul 11, 2022	3.700	3.760	3.370	3.390	496,401	-0.37(-9.84%)
Jul 08, 2022	3.510	3.840	3.440	3.760	989,762	+0.22(+6.21%)
Jul 07, 2022	3.280	3.590	3.250	3.540	984,434	+0.30(+9.26%)
Jul 06, 2022	3.250	3.360	3.200	3.240	600,533	-0.02(-0.61%)
Jul 05, 2022	3.360	3.445	3.110	3.260	901,022	-0.24(-6.86%)
Jul 01, 2022	3.450	3.660	3.210	3.500	4,624,560	-0.07(-1.96%)
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%)