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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	17.32	18.00	16.45	16.53	224,795	-0.76(-4.40%)
Mar 30, 2022	17.70	17.70	16.75	17.29	207,125	-0.53(-2.97%)
Mar 29, 2022	17.55	18.71	17.55	17.82	262,072	+0.56(+3.24%)
Mar 28, 2022	17.68	17.68	16.55	17.26	237,258	-0.39(-2.21%)
Mar 25, 2022	18.13	18.13	17.23	17.65	194,125	-0.33(-1.84%)
Mar 24, 2022	18.52	19.00	17.94	17.98	149,295	-0.53(-2.86%)
Mar 23, 2022	19.23	19.30	18.14	18.51	240,826	-0.60(-3.14%)
Mar 22, 2022	20.01	20.24	19.08	19.11	171,164	-0.70(-3.53%)
Mar 21, 2022	18.93	19.96	18.62	19.81	301,438	+0.61(+3.18%)
Mar 18, 2022	19.36	20.14	19.01	19.20	587,149	-0.03(-0.16%)
Mar 17, 2022	19.71	19.72	18.61	19.23	186,424	-0.54(-2.73%)
Mar 16, 2022	19.17	20.07	19.14	19.77	134,340	+0.70(+3.67%)
Mar 15, 2022	19.16	19.47	18.96	19.07	218,698	+0.05(+0.26%)
Mar 14, 2022	18.92	19.90	18.59	19.02	243,042	+0.09(+0.48%)
Mar 11, 2022	19.05	19.46	18.51	18.93	264,774	-0.13(-0.68%)
Mar 10, 2022	18.56	19.15	18.31	19.06	187,579	-0.02(-0.10%)
Mar 09, 2022	18.29	19.35	17.96	19.08	226,932	+1.32(+7.43%)
Mar 08, 2022	18.36	19.00	17.13	17.76	179,635	-0.33(-1.82%)
Mar 07, 2022	19.08	19.64	18.04	18.09	210,596	-1.17(-6.07%)
Mar 04, 2022	20.74	20.89	19.00	19.26	232,898	-1.53(-7.36%)
Mar 03, 2022	21.83	21.83	20.56	20.79	285,160	-0.94(-4.33%)
Mar 02, 2022	22.11	22.52	21.68	21.73	284,088	-0.34(-1.54%)
Mar 01, 2022	24.15	24.22	22.01	22.07	349,503	-1.93(-8.04%)
Feb 28, 2022	24.67	24.88	23.48	24.00	262,981	-0.71(-2.87%)
Feb 25, 2022	24.66	25.00	23.76	24.71	230,446	-0.25(-1.00%)
Feb 24, 2022	24.07	25.04	23.32	24.96	377,069	+0.27(+1.09%)
Feb 23, 2022	24.31	25.12	24.31	24.69	244,872	+0.34(+1.40%)
Feb 22, 2022	24.39	24.61	23.75	24.35	236,494	-0.23(-0.94%)
Feb 18, 2022				24.58	0	-0.34(-1.36%)
Feb 17, 2022	25.00	25.35	24.52	24.92	284,210	-0.23(-0.91%)
Feb 16, 2022	24.10	25.49	23.86	25.15	223,302	+0.96(+3.97%)
Feb 15, 2022	24.53	24.71	23.90	24.19	346,336	-0.04(-0.17%)
Feb 14, 2022	25.16	25.53	24.04	24.23	367,965	-1.16(-4.57%)
Feb 11, 2022	26.88	26.88	24.93	25.39	306,333	-0.36(-1.40%)
Feb 10, 2022	25.63	27.14	24.90	25.75	376,633	-0.25(-0.96%)
Feb 09, 2022	25.40	26.12	25.32	26.00	188,182	+0.64(+2.52%)
Feb 08, 2022	24.04	25.57	23.80	25.36	380,631	+1.34(+5.58%)
Feb 07, 2022	23.88	24.29	23.69	24.02	367,564	+0.14(+0.59%)
Feb 04, 2022	25.76	25.98	22.71	23.88	599,204	-3.02(-11.23%)
Feb 03, 2022	27.13			26.90	356,519	-0.31(-1.14%)
Feb 02, 2022	28.31	28.31	26.45	27.21	426,593	-1.19(-4.19%)
Feb 01, 2022	29.46	29.57	28.39	28.40	272,737	-0.91(-3.10%)
Jan 31, 2022	29.41		28.90	29.31	383,391	+0.30(+1.03%)
Jan 28, 2022	29.63	29.75	28.80	29.01	280,306	-0.80(-2.68%)
Jan 27, 2022	29.90	31.34	29.41	29.81	324,016	-0.10(-0.33%)
Jan 26, 2022	31.86	32.55	29.73	29.91	221,277	-1.44(-4.59%)
Jan 25, 2022	33.11	33.70	31.10	31.35	284,678	-2.55(-7.52%)
Jan 24, 2022	31.02	34.17	30.26	33.90	409,860	+2.15(+6.77%)
Jan 21, 2022	30.87	32.55	30.00	31.75	314,306	+0.84(+2.72%)
Jan 20, 2022	30.28	31.55	29.67	30.91	168,414	+0.90(+3.00%)
Jan 19, 2022	30.78	31.35	29.75	30.01	180,732	-1.06(-3.41%)
Jan 18, 2022	31.75	32.51	30.99	31.07	208,240	-0.86(-2.69%)
Jan 14, 2022				31.93	0	-0.18(-0.56%)
Jan 13, 2022	32.09	32.61	31.85	32.11	164,331	+0.26(+0.82%)
Jan 12, 2022	31.74	31.93	30.69	31.85	148,513	+0.42(+1.34%)
Jan 11, 2022	31.51	31.67	30.88	31.43	113,044	+0.12(+0.38%)
Jan 10, 2022	30.56	31.79	29.87	31.31	207,822	+0.37(+1.20%)
Jan 07, 2022	31.62	32.03	30.87	30.94	308,136	-0.50(-1.59%)
Jan 06, 2022	31.68	32.91	31.35	31.44	196,996	-0.53(-1.66%)
Jan 05, 2022	32.37	33.69	31.82	31.97	201,927	-0.63(-1.93%)
Jan 04, 2022	32.12	32.88	31.84	32.60	209,232	+0.58(+1.81%)