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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)