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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	16.77	16.77	15.90	16.37	321,467	-0.16(-0.97%)
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%)