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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2022	29.96	32.69	29.96	32.02	141,555	+1.95(+6.48%)
Dec 31, 2021	29.74	30.30	29.12	30.07	174,180	+0.10(+0.33%)
Dec 30, 2021	29.83	30.00	29.40	29.97	306,083	+0.00(+0.00%)
Dec 29, 2021	29.48	30.49	29.13	29.97	229,353	+0.39(+1.32%)
Dec 28, 2021	29.66	29.89	29.11	29.58	332,214	-0.26(-0.87%)
Dec 27, 2021	29.91	30.19	29.64	29.84	348,685	-0.22(-0.73%)
Dec 23, 2021	30.39	30.74	29.93	30.06	118,357	-0.28(-0.92%)
Dec 22, 2021	29.76	31.20	29.70	30.34	194,507	+0.31(+1.03%)
Dec 21, 2021	28.78	30.43	28.25	30.03	239,671	+1.28(+4.45%)
Dec 20, 2021	29.68	30.01	28.12	28.75	445,432	-1.69(-5.55%)
Dec 17, 2021	27.96	31.49	26.92	30.44	1,349,161	+2.53(+9.06%)
Dec 16, 2021	29.02	29.02	27.64	27.91	279,879	-0.99(-3.43%)
Dec 15, 2021	29.21	29.27	27.30	28.90	402,775	-0.11(-0.38%)
Dec 14, 2021	29.31	30.11	28.83	29.01	516,877	-0.28(-0.96%)
Dec 13, 2021	28.27	30.01	28.10	29.29	467,534	+1.04(+3.68%)
Dec 10, 2021	30.50	30.91	28.06	28.25	355,713	-1.83(-6.08%)
Dec 09, 2021	30.69	30.95	29.83	30.08	421,293	-0.65(-2.12%)
Dec 08, 2021	30.03	31.48	30.03	30.73	204,506	+0.48(+1.59%)
Dec 07, 2021	30.52	30.87	30.03	30.25	379,305	-0.20(-0.66%)
Dec 06, 2021	30.18	32.61	29.68	30.45	446,663	+0.35(+1.16%)
Dec 03, 2021	30.00	30.43	28.29	30.10	290,165	+0.10(+0.33%)
Dec 02, 2021	28.40	31.08	28.37	30.00	414,234	+1.48(+5.19%)
Dec 01, 2021	28.77	29.85	28.04	28.52	514,813	-0.18(-0.63%)
Nov 30, 2021	29.86	30.00	28.51	28.70	303,092	-2.16(-7.00%)
Nov 29, 2021	30.56	31.75	27.69	30.86	505,179	+0.66(+2.19%)
Nov 26, 2021	31.18	31.50	29.55	30.20	179,455	-2.00(-6.21%)
Nov 24, 2021	32.57	32.90	31.99	32.20	174,757	-0.37(-1.13%)
Nov 23, 2021	32.87	33.45	32.10	32.57	586,627	-0.43(-1.31%)
Nov 22, 2021	32.87	33.50	32.28	33.00	244,507	+0.13(+0.40%)
Nov 19, 2021	34.12	34.44	32.41	32.87	242,509	-1.28(-3.75%)
Nov 18, 2021	33.14	34.25	33.14	34.15	863,270	+0.65(+1.94%)
Nov 17, 2021	31.60	35.43	31.60	33.50	689,277	+0.97(+2.98%)
Nov 16, 2021	32.52	34.20	31.70	32.53	540,947	-0.58(-1.75%)
Nov 15, 2021	34.02	34.49	31.78	33.11	469,026	-1.46(-4.22%)
Nov 12, 2021	33.50	36.75	33.30	34.57	559,225	+0.64(+1.89%)
Nov 11, 2021	35.64	36.86	33.49	33.93	1,523,799	-3.12(-8.42%)
Nov 10, 2021	39.01			37.05	821,730	-3.95(-9.63%)
Nov 09, 2021	47.01	48.70	38.01	41.00	1,200,942	-8.08(-16.46%)