Dark

LYLT
Loyalty Ventures Inc. Common Stock
stock NASDAQ

Inactive

Mar 20, 2023

0.2180USD+153.783%(+0.1321)207,871,397

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.09)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-03-20	0.1201	0.2930	0.1160	0.2180	+153.783%	207,871,397	0.000%
2023-03-17	0.1359	0.1436	0.0751	0.0859	-40.799%	18,277,639	+153.783%
2023-03-16	0.2153	0.2260	0.1427	0.1451	-46.438%	27,658,692	+50.241%
2023-03-15	0.1741	0.3738	0.1720	0.2709	+59.353%	194,654,676	-19.528%
2023-03-14	0.2130	0.2147	0.1700	0.1700	-23.423%	9,366,291	+28.235%
2023-03-13	0.2296	0.2363	0.1568	0.2220	-7.539%	22,985,646	-1.802%
2023-03-10	0.2456	0.3338	0.2000	0.2401	-58.388%	44,000,573	-9.204%
2023-03-09	1.5800	1.6799	0.4500	0.5770	-63.481%	16,752,146	-62.218%
2023-03-08	1.6400	1.6400	1.5600	1.5800	-4.242%	442,092	-86.203%
2023-03-07	1.7100	1.7600	1.6250	1.6500	-2.367%	301,063	-86.788%
2023-03-06	1.8900	1.9162	1.6900	1.6900	-10.106%	323,823	-87.101%
2023-03-03	1.8400	1.9400	1.7500	1.8800	+2.174%	699,077	-88.404%
2023-03-02	1.7800	2.1500	1.7500	1.8400	+7.602%	1,244,521	-88.152%
2023-03-01	1.7900	1.8100	1.7100	1.7100	-2.841%	189,792	-87.251%
2023-02-28	1.6700	1.7900	1.6700	1.7600	+3.529%	239,194	-87.614%
2023-02-27	1.7000	1.8267	1.5500	1.7000	0.000%	625,815	-87.176%
2023-02-24	1.7900	1.8000	1.6600	1.7000	-6.077%	297,976	-87.176%
2023-02-23	1.7100	1.8400	1.7100	1.8100	+4.023%	367,409	-87.956%
2023-02-22	1.5800	1.7500	1.5690	1.7400	+10.828%	308,959	-87.471%
2023-02-21	1.6600	1.7000	1.5100	1.5700	-7.647%	393,876	-86.115%
2023-02-17	1.7600	1.7600	1.6600	1.7000	-1.163%	203,896	-87.176%
2023-02-16	1.6600	1.8499	1.6600	1.7200	-1.149%	991,542	-87.326%
2023-02-15	1.5900	1.8200	1.5900	1.7400	+6.098%	597,387	-87.471%
2023-02-14	1.6500	1.6900	1.6000	1.6400	-2.381%	101,509	-86.707%
2023-02-13	1.7600	1.8200	1.5800	1.6800	-4.274%	719,905	-87.024%
2023-02-10	1.7200	1.7891	1.6200	1.7550	+0.862%	489,039	-87.578%
2023-02-09	1.7900	1.8200	1.3400	1.7400	-1.695%	1,023,505	-87.471%
2023-02-08	1.7800	1.7997	1.7200	1.7700	-1.117%	197,340	-87.684%
2023-02-07	1.8600	1.9000	1.7200	1.7900	-4.278%	422,131	-87.821%
2023-02-06	2.0200	2.0200	1.8410	1.8700	-6.030%	269,111	-88.342%
2023-02-03	2.0400	2.1200	1.9600	1.9900	-3.865%	241,900	-89.045%
2023-02-02	1.9400	2.1200	1.9400	2.0700	+7.813%	491,367	-89.469%
2023-02-01	1.8300	1.9500	1.8100	1.9200	+3.784%	224,116	-88.646%
2023-01-31	1.8800	1.9600	1.8000	1.8500	-0.538%	507,360	-88.216%
2023-01-30	2.1100	2.1100	1.8000	1.8600	-11.429%	912,618	-88.280%
2023-01-27	2.0200	2.2100	1.9900	2.1000	+3.448%	486,397	-89.619%
2023-01-26	1.9800	2.0700	1.9500	2.0300	+4.103%	499,612	-89.261%
2023-01-25	2.0100	2.0100	1.8700	1.9500	-4.878%	423,237	-88.821%
2023-01-24	2.1100	2.1600	2.0300	2.0500	-2.844%	193,437	-89.366%
2023-01-23	2.1300	2.1950	2.0000	2.1100	-0.939%	339,044	-89.668%
2023-01-20	1.9900	2.1600	1.9500	2.1300	+7.576%	382,871	-89.765%
2023-01-19	1.8900	1.9900	1.7600	1.9800	+4.762%	1,012,253	-88.990%
2023-01-18	1.9800	2.0000	1.8600	1.8900	-4.545%	316,931	-88.466%
2023-01-17	1.9500	2.0158	1.9500	1.9800	+0.508%	296,969	-88.990%
2023-01-13	2.1800	2.2350	1.9500	1.9700	-8.796%	724,206	-88.934%
2023-01-12	2.1000	2.3300	1.9950	2.1600	+2.370%	835,544	-89.907%
2023-01-11	2.2900	2.3000	2.0900	2.1100	-8.261%	357,158	-89.668%
2023-01-10	2.3000	2.4300	2.2300	2.3000	-0.433%	286,195	-90.522%
2023-01-09	2.4400	2.5100	2.2700	2.3100	-4.545%	338,707	-90.563%
2023-01-06	2.2600	2.4700	2.2390	2.4200	+7.080%	481,126	-90.992%
2023-01-05	2.3600	2.3600	2.0900	2.2600	-4.237%	388,743	-90.354%
2023-01-04	2.3800	2.6599	2.2900	2.3600	+0.426%	1,226,217	-90.763%
2023-01-03	2.4500	2.6800	2.3400	2.3500	-2.490%	436,726	-90.723%
2022-12-30	2.1400	2.4900	2.1040	2.4100	+12.617%	380,885	-90.954%
2022-12-29	1.7900	2.1500	1.7600	2.1400	+21.591%	450,734	-89.813%
2022-12-28	1.8700	1.8800	1.7300	1.7600	-5.882%	251,845	-87.614%
2022-12-27	2.0000	2.0700	1.8500	1.8700	-6.500%	323,811	-88.342%
2022-12-23	1.9200	2.0200	1.9184	2.0000	+4.167%	167,651	-89.100%
2022-12-22	2.0750	2.0750	1.8600	1.9200	-5.419%	319,166	-88.646%
2022-12-21	1.8900	2.1300	1.8800	2.0300	+7.979%	325,155	-89.261%
2022-12-20	1.8200	1.9300	1.7500	1.8800	+1.075%	405,017	-88.404%
2022-12-19	2.1500	2.1900	1.8100	1.8600	-13.084%	582,994	-88.280%
2022-12-16	2.1600	2.3200	1.9500	2.1400	-2.727%	971,641	-89.813%
2022-12-15	2.3900	2.4185	2.1700	2.2000	-9.091%	488,790	-90.091%
2022-12-14	2.3200	2.4800	2.2800	2.4200	+5.677%	444,336	-90.992%
2022-12-13	2.5200	2.6750	2.2700	2.2900	-3.782%	464,614	-90.480%
2022-12-12	2.4400	2.4400	2.2807	2.3800	-2.857%	325,545	-90.840%
2022-12-09	2.3800	2.4850	2.3000	2.4500	+4.255%	481,591	-91.102%
2022-12-08	2.2800	2.4150	2.2300	2.3500	+3.982%	231,603	-90.723%
2022-12-07	2.3600	2.4400	2.2217	2.2600	-6.612%	460,598	-90.354%
2022-12-06	2.4800	2.5700	2.3985	2.4200	-3.200%	438,092	-90.992%
2022-12-05	2.4000	2.5000	2.2600	2.5000	+2.459%	456,249	-91.280%
2022-12-02	2.3500	2.4750	2.1700	2.4400	+5.628%	342,334	-91.066%
2022-12-01	2.4100	2.5224	2.2700	2.3100	-4.149%	338,914	-90.563%
2022-11-30	2.3400	2.4500	2.1400	2.4100	+3.879%	1,274,079	-90.954%
2022-11-29	2.5200	2.7500	2.3000	2.3200	-7.937%	772,839	-90.603%
2022-11-28	2.5400	2.5800	2.3900	2.5200	-1.176%	480,438	-91.349%
2022-11-25	2.3000	2.5900	2.2500	2.5500	+8.511%	694,002	-91.451%
2022-11-23	1.9200	2.4000	1.9200	2.3500	+23.684%	1,287,954	-90.723%
2022-11-22	1.8500	1.9399	1.6100	1.9000	+1.604%	1,054,360	-88.526%
2022-11-21	1.9400	1.9800	1.8000	1.8700	-6.030%	342,922	-88.342%
2022-11-18	2.2500	2.2500	1.9800	1.9900	-10.762%	530,201	-89.045%
2022-11-17	2.1500	2.2750	2.0600	2.2300	0.000%	671,580	-90.224%
2022-11-16	2.0900	2.3700	1.9800	2.2300	+5.189%	949,260	-90.224%
2022-11-15	2.0200	2.3200	1.9800	2.1200	+9.845%	1,466,042	-89.717%
2022-11-14	1.9400	2.0700	1.8200	1.9300	+1.047%	792,131	-88.705%
2022-11-11	2.0100	2.2252	1.8850	1.9100	-6.373%	1,392,026	-88.586%
2022-11-10	1.8300	2.0400	1.7700	2.0400	+16.571%	1,176,554	-89.314%
2022-11-09	1.5900	1.8950	1.4800	1.7500	+8.696%	1,164,781	-87.543%
2022-11-08	1.5300	1.8900	1.5000	1.6100	+11.034%	3,040,892	-86.460%
2022-11-07	1.3900	1.4600	1.3079	1.4500	+5.839%	1,367,242	-84.966%
2022-11-04	1.2600	1.4000	1.2100	1.3700	+12.295%	1,357,405	-84.088%
2022-11-03	1.0500	1.2400	1.0000	1.2200	+14.019%	565,213	-82.131%
2022-11-02	1.1700	1.1700	0.9683	1.0700	-4.464%	917,048	-79.626%
2022-11-01	1.2100	1.2700	1.1200	1.1200	-5.085%	891,045	-80.536%
2022-10-31	1.1300	1.2500	1.0800	1.1800	+2.609%	677,237	-81.525%
2022-10-28	1.3000	1.3500	1.1350	1.1500	-12.214%	1,928,542	-81.043%
2022-10-27	1.1600	1.4500	1.0300	1.3100	+13.913%	3,467,708	-83.359%
2022-10-26	0.8300	1.2300	0.8002	1.1500	+39.597%	4,404,286	-81.043%
2022-10-25	0.7450	0.8474	0.7208	0.8238	+16.028%	763,051	-73.537%
2022-10-24	0.8113	0.8288	0.7097	0.7100	-12.819%	1,007,882	-69.296%
2022-10-21	0.8300	0.8600	0.8002	0.8144	-3.209%	743,181	-73.232%
2022-10-20	0.8500	0.9199	0.8133	0.8414	-0.778%	1,721,275	-74.091%
2022-10-19	0.8800	0.9165	0.8108	0.8480	-4.719%	435,368	-74.292%
2022-10-18	0.9300	0.9800	0.8806	0.8900	-0.067%	1,369,055	-75.506%
2022-10-17	0.9021	0.9280	0.8003	0.8906	+0.259%	792,630	-75.522%
2022-10-14	0.9300	0.9300	0.8700	0.8883	-6.060%	856,646	-75.459%
2022-10-13	0.9600	0.9749	0.8200	0.9456	+2.962%	1,977,656	-76.946%
2022-10-12	1.0500	1.0700	0.9000	0.9184	-13.358%	2,216,132	-76.263%
2022-10-11	1.1500	1.1750	1.0500	1.0600	-7.826%	592,266	-79.434%
2022-10-10	1.1900	1.2000	1.1100	1.1500	-2.542%	299,125	-81.043%
2022-10-07	1.2300	1.2300	1.1700	1.1800	-5.600%	318,408	-81.525%
2022-10-06	1.3000	1.3100	1.2300	1.2500	-3.846%	422,796	-82.560%
2022-10-05	1.3600	1.3800	1.2700	1.3000	-5.109%	524,532	-83.231%
2022-10-04	1.3700	1.4701	1.3300	1.3700	+8.730%	1,208,283	-84.088%
2022-10-03	1.2100	1.2900	1.0000	1.2600	+4.132%	748,987	-82.698%
2022-09-30	1.3000	1.3200	1.2000	1.2100	-10.370%	780,877	-81.983%
2022-09-29	1.3700	1.3750	1.2800	1.3500	-3.571%	619,388	-83.852%
2022-09-28	1.6800	1.6800	1.3400	1.4000	-20.000%	2,267,702	-84.429%
2022-09-27	1.7300	1.8800	1.6700	1.7500	+1.156%	959,382	-87.543%
2022-09-26	1.5500	1.7650	1.5500	1.7300	+11.613%	705,904	-87.399%
2022-09-23	1.6400	1.6496	1.4900	1.5500	-6.061%	870,987	-85.935%
2022-09-22	1.7400	1.7500	1.6400	1.6500	-5.172%	624,257	-86.788%
2022-09-21	1.9000	1.9001	1.7300	1.7400	-8.901%	694,395	-87.471%
2022-09-20	2.0000	2.0299	1.8900	1.9100	-5.911%	890,703	-88.586%
2022-09-19	1.7800	2.0500	1.7700	2.0300	+12.778%	1,112,074	-89.261%
2022-09-16	1.8500	1.8500	1.7500	1.8000	-3.743%	1,268,597	-87.889%
2022-09-15	1.8900	1.9500	1.8400	1.8700	-1.058%	977,163	-88.342%
2022-09-14	1.9600	1.9700	1.8500	1.8900	-4.545%	1,140,883	-88.466%
2022-09-13	2.0300	2.0700	1.9600	1.9800	-5.714%	980,840	-88.990%
2022-09-12	2.2400	2.3500	2.0700	2.1000	-4.977%	1,239,157	-89.619%
2022-09-09	2.3400	2.3799	2.2000	2.2100	-4.741%	518,729	-90.136%
2022-09-08	2.2100	2.3900	2.1600	2.3200	+3.571%	875,753	-90.603%
2022-09-07	2.1100	2.2600	2.0800	2.2400	+6.667%	686,096	-90.268%
2022-09-06	2.1600	2.2200	2.0800	2.1000	-3.226%	843,052	-89.619%
2022-09-02	2.1800	2.3299	2.1400	2.1700	0.000%	927,982	-89.954%
2022-09-01	2.1100	2.2000	2.0600	2.1700	+2.844%	651,786	-89.954%
2022-08-31	2.1000	2.1800	2.0100	2.1100	0.000%	1,015,292	-89.668%
2022-08-30	2.2400	2.2400	2.1000	2.1100	-5.804%	714,284	-89.668%
2022-08-29	2.1100	2.2700	2.0650	2.2400	+5.164%	977,166	-90.268%
2022-08-26	2.2500	2.3000	2.0700	2.1300	-6.167%	893,122	-89.765%
2022-08-25	2.2600	2.5299	2.2000	2.2700	+3.182%	1,704,187	-90.396%
2022-08-24	2.3400	2.3700	2.1750	2.2000	-5.983%	1,111,025	-90.091%
2022-08-23	2.2500	2.3700	2.2300	2.3400	+3.084%	628,324	-90.684%
2022-08-22	2.4700	2.4900	2.2300	2.2700	-7.347%	1,175,547	-90.396%
2022-08-19	2.4100	2.4950	2.3200	2.4500	+0.823%	472,035	-91.102%
2022-08-18	2.5200	2.5500	2.2401	2.4300	-2.800%	660,724	-91.029%
2022-08-17	2.6000	2.9200	2.4550	2.5000	-1.575%	2,514,585	-91.280%
2022-08-16	2.5700	2.7700	2.3900	2.5400	0.000%	1,423,290	-91.417%
2022-08-15	2.7400	2.7900	2.5100	2.5400	-8.303%	924,555	-91.417%
2022-08-12	2.9700	3.0100	2.6600	2.7700	-6.734%	974,787	-92.130%
2022-08-11	3.3100	3.4000	2.9500	2.9700	+0.678%	981,406	-92.660%
2022-08-10	3.0600	3.2600	2.9200	2.9500	-1.667%	630,842	-92.610%
2022-08-09	3.2700	3.2800	2.9500	3.0000	-7.975%	350,303	-92.733%
2022-08-08	2.9400	3.2600	2.9400	3.2600	+10.884%	465,923	-93.313%
2022-08-05	2.8300	2.9600	2.7700	2.9400	0.000%	398,127	-92.585%
2022-08-04	2.9700	3.0300	2.8550	2.9400	-1.010%	486,923	-92.585%
2022-08-03	3.0500	3.0600	2.8900	2.9700	+2.768%	378,477	-92.660%
2022-08-02	3.0900	3.1250	2.8500	2.8900	-7.074%	498,925	-92.457%
2022-08-01	2.8600	3.1900	2.8300	3.1100	+5.424%	407,180	-92.990%
2022-07-29	2.8800	2.9600	2.7700	2.9500	+2.076%	528,934	-92.610%
2022-07-28	3.0600	3.0600	2.8300	2.8900	-4.620%	271,613	-92.457%
2022-07-27	2.8400	3.0600	2.7700	3.0300	+5.208%	390,216	-92.805%
2022-07-26	2.8500	2.9100	2.8000	2.8800	-1.031%	293,036	-92.431%
2022-07-25	3.1600	3.1600	2.7600	2.9100	-7.619%	627,244	-92.509%
2022-07-22	3.5100	3.5100	3.1500	3.1500	-10.511%	437,439	-93.079%
2022-07-21	3.5100	3.5800	3.3700	3.5200	-1.676%	315,363	-93.807%
2022-07-20	3.8800	4.0900	3.4301	3.5800	-7.732%	664,656	-93.911%
2022-07-19	3.6500	3.9000	3.6500	3.8800	+7.479%	427,262	-94.381%
2022-07-18	3.5600	3.8381	3.4700	3.6100	+4.335%	445,859	-93.961%
2022-07-15	3.5200	3.5700	3.3100	3.4600	+0.581%	376,684	-93.699%
2022-07-14	3.5700	3.7800	3.3900	3.4400	-2.273%	416,753	-93.663%
2022-07-13	3.4900	3.6000	3.4200	3.5200	-1.950%	473,485	-93.807%
2022-07-12	3.3500	3.6800	3.3500	3.5900	+5.900%	548,624	-93.928%
2022-07-11	3.7000	3.7600	3.3700	3.3900	-9.840%	496,401	-93.569%
2022-07-08	3.5100	3.8400	3.4400	3.7600	+6.215%	989,762	-94.202%
2022-07-07	3.2800	3.5900	3.2500	3.5400	+9.259%	984,434	-93.842%
2022-07-06	3.2500	3.3600	3.2000	3.2400	-0.613%	600,558	-93.272%
2022-07-05	3.3600	3.4450	3.1100	3.2600	-6.857%	901,054	-93.313%
2022-07-01	3.4500	3.6600	3.2100	3.5000	-1.961%	4,624,559	-93.771%
2022-06-30	3.6600	3.6600	3.3750	3.5700	-4.290%	1,789,764	-93.894%
2022-06-29	3.9100	4.0010	3.6301	3.7300	-11.190%	1,412,081	-94.155%
2022-06-28	4.3500	4.7400	4.1700	4.2000	-2.098%	775,727	-94.810%
2022-06-27	4.4400	4.7200	4.2600	4.2900	-0.464%	682,142	-94.918%
2022-06-24	4.5000	4.5700	4.3000	4.3100	-4.222%	3,117,216	-94.942%
2022-06-23	4.5900	4.8400	4.4600	4.5000	-2.597%	816,116	-95.156%
2022-06-22	4.7800	4.8800	4.5100	4.6200	-4.938%	635,080	-95.281%
2022-06-21	5.2700	5.3900	4.8500	4.8600	-7.955%	632,009	-95.514%
2022-06-17	4.9800	5.4000	4.8000	5.2800	+11.628%	2,579,027	-95.871%
2022-06-16	5.1100	5.1114	4.7050	4.7300	-9.905%	551,730	-95.391%
2022-06-15	5.2000	5.3500	4.9900	5.2500	+3.960%	651,164	-95.848%
2022-06-14	4.8000	5.2742	4.7600	5.0500	+5.208%	588,132	-95.683%
2022-06-13	5.3400	5.7000	4.7900	4.8000	-16.667%	938,961	-95.458%
2022-06-10	6.0200	6.5200	5.6100	5.7600	-7.840%	678,075	-96.215%
2022-06-09	5.8900	7.1700	5.8800	6.2500	+3.821%	3,201,670	-96.512%
2022-06-08	9.8000	9.8000	4.5100	6.0200	-45.422%	7,246,106	-96.379%
2022-06-07	10.9400	11.3900	10.7300	11.0300	-0.361%	212,518	-98.024%
2022-06-06	10.5800	11.2000	10.5450	11.0700	+5.630%	292,844	-98.031%
2022-06-03	11.4000	11.4000	10.3100	10.4800	-5.925%	238,702	-97.920%
2022-06-02	10.6900	11.2600	10.5100	11.1400	+3.244%	182,595	-98.043%
2022-06-01	10.7800	11.4100	10.7150	10.7900	+1.792%	187,323	-97.980%
2022-05-31	10.3900	10.8500	10.2000	10.6000	+1.923%	361,644	-97.943%
2022-05-27	10.9800	11.2100	10.3500	10.4000	-4.412%	165,998	-97.904%
2022-05-26	10.9900	11.1450	10.7600	10.8800	-0.092%	164,033	-97.996%
2022-05-25	10.7300	11.1000	10.3500	10.8900	+1.114%	174,568	-97.998%
2022-05-24	11.0300	11.0300	10.5100	10.7700	-3.408%	320,720	-97.976%
2022-05-23	11.9600	11.9600	10.5400	11.1500	-4.045%	251,995	-98.045%
2022-05-20	12.1300	12.7400	11.4800	11.6200	-5.065%	240,966	-98.124%
2022-05-19	11.6400	12.5600	11.6000	12.2400	+5.426%	258,035	-98.219%
2022-05-18	11.6500	12.4400	11.4600	11.6100	-0.514%	325,440	-98.122%
2022-05-17	11.0000	11.9000	11.0000	11.6700	+7.856%	385,715	-98.132%
2022-05-16	10.5100	10.8800	10.3300	10.8200	+2.950%	337,882	-97.985%
2022-05-13	10.6000	11.2650	10.2300	10.5100	+0.382%	415,415	-97.926%
2022-05-12	9.8300	10.5100	9.8300	10.4700	+6.294%	374,463	-97.918%
2022-05-11	10.0800	10.4700	9.7800	9.8500	-0.806%	353,484	-97.787%
2022-05-10	10.2200	10.3000	9.4350	9.9300	-0.997%	509,361	-97.805%
2022-05-09	10.2200	10.3100	9.6400	10.0300	-4.019%	457,300	-97.827%
2022-05-06	10.2900	11.0700	10.0700	10.4500	+0.096%	297,435	-97.914%
2022-05-05	11.0700	11.1500	9.9500	10.4400	-6.452%	403,906	-97.912%
2022-05-04	11.0600	11.5400	10.4800	11.1600	+1.270%	465,821	-98.047%
2022-05-03	11.4700	11.4700	10.5200	11.0200	-2.044%	423,086	-98.022%
2022-05-02	12.8100	12.9400	11.2000	11.2500	-12.041%	361,051	-98.062%
2022-04-29	14.2000	14.5600	12.3100	12.7900	-13.523%	596,257	-98.296%
2022-04-28	14.4200	14.8840	14.1400	14.7900	+4.008%	430,244	-98.526%
2022-04-27	14.6400	15.0100	14.0500	14.2200	-3.659%	147,445	-98.467%
2022-04-26	15.3000	15.5100	14.6700	14.7600	-3.781%	149,898	-98.523%
2022-04-25	14.9900	15.5800	14.7742	15.3400	+1.724%	178,840	-98.579%
2022-04-22	14.9300	15.3350	14.7800	15.0800	+0.266%	182,425	-98.554%
2022-04-21	15.6500	16.0200	14.8800	15.0400	-1.699%	222,044	-98.551%
2022-04-20	16.0300	16.0500	15.1500	15.3000	-3.652%	153,019	-98.575%
2022-04-19	14.6900	15.9900	14.6900	15.8800	+6.649%	221,109	-98.627%
2022-04-18	14.9000	15.2700	14.7800	14.8900	-0.799%	206,919	-98.536%
2022-04-14	15.1700	15.9800	15.0100	15.0100	-1.315%	175,533	-98.548%
2022-04-13	15.3800	15.5200	14.9600	15.2100	+0.662%	166,599	-98.567%
2022-04-12	15.3200	15.8950	14.9600	15.1100	-0.983%	203,173	-98.557%
2022-04-11	15.4800	15.9150	15.2300	15.2600	-1.802%	143,851	-98.571%
2022-04-08	15.2700	16.0100	15.0600	15.5400	+1.238%	190,315	-98.597%
2022-04-07	15.7900	15.7900	14.7900	15.3500	-2.105%	226,635	-98.580%
2022-04-06	15.8500	15.9000	15.3900	15.6800	-2.183%	235,003	-98.610%
2022-04-05	16.4600	16.5600	15.7600	16.0300	-3.200%	336,577	-98.640%
2022-04-04	16.3000	16.9000	16.1700	16.5600	+1.161%	213,995	-98.684%
2022-04-01	16.7700	16.7700	15.9000	16.3700	-0.968%	321,467	-98.668%
2022-03-31	17.3200	18.0000	16.4500	16.5300	-4.396%	224,795	-98.681%
2022-03-30	17.7000	17.7000	16.7500	17.2900	-2.974%	207,125	-98.739%
2022-03-29	17.5500	18.7150	17.5500	17.8200	+3.244%	262,072	-98.777%
2022-03-28	17.6800	17.6800	16.5500	17.2600	-2.210%	237,258	-98.737%
2022-03-25	18.1300	18.1300	17.2300	17.6500	-1.835%	194,125	-98.765%
2022-03-24	18.5200	18.9950	17.9400	17.9800	-2.863%	149,295	-98.788%
2022-03-23	19.2300	19.3000	18.1400	18.5100	-3.392%	240,826	-98.822%
2022-03-22	19.7600	20.1800	19.0900	19.1600	-3.281%	185,884	-98.862%
2022-03-21	18.9300	19.9600	18.6175	19.8100	+3.177%	301,438	-98.900%
2022-03-18	19.3600	20.1400	19.0100	19.2000	-0.156%	587,149	-98.865%
2022-03-17	19.7100	19.7200	18.6000	19.2300	-2.731%	186,424	-98.866%
2022-03-16	19.1700	20.0700	19.1400	19.7700	+3.671%	134,340	-98.897%
2022-03-15	19.1600	19.4700	18.9575	19.0700	+0.263%	218,698	-98.857%
2022-03-14	18.9200	19.9000	18.5900	19.0200	+0.475%	243,042	-98.854%
2022-03-11	19.0500	19.4600	18.5100	18.9300	-0.682%	264,774	-98.848%
2022-03-10	18.5600	19.1500	18.3100	19.0600	-0.105%	187,579	-98.856%
2022-03-09	18.2900	19.3500	17.9615	19.0800	+7.432%	226,932	-98.857%
2022-03-08	18.3600	18.9950	17.1300	17.7600	-1.824%	179,635	-98.773%
2022-03-07	19.0800	19.6400	18.0400	18.0900	-6.075%	210,596	-98.795%
2022-03-04	20.7400	20.8900	19.0000	19.2600	-7.359%	232,898	-98.868%
2022-03-03	21.8300	21.8300	20.5600	20.7900	-4.502%	285,160	-98.951%
2022-03-02	22.3850	22.5050	21.6800	21.7700	-1.359%	284,088	-98.999%
2022-03-01	24.1500	24.2200	22.0100	22.0700	-8.042%	349,505	-99.012%
2022-02-28	24.6700	24.8800	23.4800	24.0000	-2.873%	262,981	-99.092%
2022-02-25	24.6600	25.0200	23.7600	24.7100	-1.002%	230,446	-99.118%
2022-02-24	24.0700	25.0350	23.3200	24.9600	+1.094%	377,069	-99.127%
2022-02-23	24.3100	25.1250	24.3100	24.6900	+1.396%	244,947	-99.117%
2022-02-22	24.3900	24.6150	23.7550	24.3500	-0.936%	236,494	-99.105%
2022-02-18	25.0000	25.4300	24.1800	24.5800	-1.364%	207,615	-99.113%
2022-02-17	25.0000	25.3500	24.5161	24.9200	-0.915%	284,210	-99.125%
2022-02-16	24.1000	25.4900	23.8600	25.1500	+3.969%	223,302	-99.133%
2022-02-15	24.5300	24.7100	23.9000	24.1900	-0.165%	346,336	-99.099%
2022-02-14	25.1600	25.5300	24.0400	24.2300	-4.569%	367,965	-99.100%
2022-02-11	26.8750	26.8750	24.9300	25.3900	-1.398%	306,333	-99.141%
2022-02-10	25.6300	27.1400	24.9000	25.7500	-0.962%	376,633	-99.153%
2022-02-09	25.4000	26.1200	25.3200	26.0000	+2.524%	188,182	-99.162%
2022-02-08	24.0400	25.5700	23.8000	25.3600	+5.579%	380,631	-99.140%
2022-02-07	23.8800	24.2900	23.6900	24.0200	+0.586%	367,564	-99.092%
2022-02-04	25.7600	25.9800	22.7075	23.8800	-11.227%	599,204	-99.087%
2022-02-03	27.1300	27.8400	26.6500	26.9000	-1.139%	356,519	-99.190%
2022-02-02	28.3100	28.3100	26.4450	27.2100	-4.190%	426,593	-99.199%
2022-02-01	29.4600	29.5700	28.3900	28.4000	-3.105%	272,737	-99.232%
2022-01-31	29.4100	30.5550	28.9000	29.3100	+1.034%	383,391	-99.256%
2022-01-28	29.6300	29.7500	28.7950	29.0100	-2.684%	280,306	-99.249%
2022-01-27	29.9000	31.3400	29.4100	29.8100	-0.334%	324,016	-99.269%
2022-01-26	31.8600	32.5500	29.7300	29.9100	-4.593%	221,277	-99.271%
2022-01-25	33.1100	33.7000	31.1000	31.3500	-7.522%	284,678	-99.305%
2022-01-24	31.0200	34.1700	30.2600	33.9000	+6.772%	409,865	-99.357%
2022-01-21	30.8700	32.5500	30.0000	31.7500	+2.718%	314,306	-99.313%
2022-01-20	30.2800	31.5500	29.6700	30.9100	+2.999%	168,414	-99.295%
2022-01-19	30.7800	31.3500	29.7500	30.0100	-3.412%	180,832	-99.274%
2022-01-18	31.7500	32.5100	30.9900	31.0700	-2.693%	208,240	-99.298%
2022-01-14	31.9600	32.2400	31.3250	31.9300	-0.561%	114,440	-99.317%
2022-01-13	32.0900	32.6100	31.7700	32.1100	+0.816%	164,331	-99.321%
2022-01-12	31.7400	31.9300	30.6900	31.8500	+1.336%	148,513	-99.316%
2022-01-11	31.5100	31.6700	30.8800	31.4300	+0.383%	113,044	-99.306%
2022-01-10	30.5600	31.7850	29.8700	31.3100	+1.196%	207,827	-99.304%
2022-01-07	31.6200	32.0350	30.8700	30.9400	-1.590%	308,136	-99.295%
2022-01-06	31.6800	32.9100	31.3500	31.4400	-1.658%	196,996	-99.307%
2022-01-05	32.3700	33.6900	31.8200	31.9700	-1.933%	201,927	-99.318%
2022-01-04	32.1200	32.8800	31.8400	32.6000	+1.811%	209,232	-99.331%
2022-01-03	29.9600	32.6900	29.9600	32.0200	+6.485%	141,555	-99.319%
2021-12-31	29.7400	30.3000	29.1200	30.0700	+0.334%	174,180	-99.275%
2021-12-30	29.8300	30.0000	29.3975	29.9700	0.000%	306,083	-99.273%
2021-12-29	29.4800	30.4900	29.1300	29.9700	+1.318%	229,353	-99.273%
2021-12-28	29.6600	29.8900	29.1125	29.5800	-0.871%	332,214	-99.263%
2021-12-27	29.9100	30.1900	29.6400	29.8400	-0.732%	348,685	-99.269%
2021-12-23	30.3900	30.7400	29.9250	30.0600	-0.923%	118,357	-99.275%
2021-12-22	29.7600	31.2000	29.7000	30.3400	+1.032%	194,507	-99.281%
2021-12-21	28.7800	30.4350	28.2500	30.0300	+4.452%	239,671	-99.274%
2021-12-20	29.6800	30.0100	28.1200	28.7500	-5.552%	445,432	-99.242%
2021-12-17	27.9600	31.4900	26.9200	30.4400	+9.065%	1,349,161	-99.284%
2021-12-16	29.0200	29.5400	27.6400	27.9100	-3.426%	279,879	-99.219%
2021-12-15	29.2100	29.2700	27.3000	28.9000	-0.379%	402,775	-99.246%
2021-12-14	29.3100	30.1100	28.8300	29.0100	-0.956%	516,877	-99.249%
2021-12-13	28.2700	30.0100	28.1000	29.2900	+3.681%	467,534	-99.256%
2021-12-10	30.5000	30.9100	28.0600	28.2500	-6.084%	355,713	-99.228%
2021-12-09	30.6900	30.9500	29.8300	30.0800	-2.115%	421,293	-99.275%
2021-12-08	30.0300	31.4800	30.0300	30.7300	+1.587%	204,508	-99.291%
2021-12-07	30.5200	30.8700	30.0300	30.2500	-0.657%	379,305	-99.279%
2021-12-06	30.1800	32.6100	29.6800	30.4500	+1.163%	446,663	-99.284%
2021-12-03	30.0000	30.4300	28.2900	30.1000	+0.333%	290,165	-99.276%
2021-12-02	28.4000	31.0800	28.3700	30.0000	+5.189%	414,234	-99.273%
2021-12-01	28.7700	29.8500	28.0400	28.5200	-0.627%	514,813	-99.236%
2021-11-30	29.8600	30.2900	28.5100	28.7000	-6.999%	303,092	-99.240%
2021-11-29	30.5600	31.7500	27.6900	30.8600	+2.185%	505,179	-99.294%
2021-11-26	31.1800	31.5000	29.5500	30.2000	-6.211%	179,455	-99.278%
2021-11-24	32.5700	32.9000	31.9900	32.2000	-1.136%	174,757	-99.323%
2021-11-23	32.8700	33.4500	32.1000	32.5700	-1.303%	586,627	-99.331%
2021-11-22	32.8700	33.5000	32.2793	33.0000	+0.395%	244,507	-99.339%
2021-11-19	34.1200	34.4400	32.4100	32.8700	-3.748%	242,509	-99.337%
2021-11-18	33.1400	34.5808	33.1400	34.1500	+1.940%	863,270	-99.362%
2021-11-17	31.6000	35.4300	31.6000	33.5000	+2.982%	689,879	-99.349%
2021-11-16	32.5200	34.2000	31.7000	32.5300	-1.752%	546,505	-99.330%
2021-11-15	34.0200	34.4900	31.7824	33.1100	-4.223%	469,026	-99.342%
2021-11-12	33.5000	36.7500	33.3000	34.5700	+1.886%	559,225	-99.369%
2021-11-11	35.6400	36.8600	33.4900	33.9300	-8.421%	1,523,799	-99.358%
2021-11-10	39.0100	41.8200	36.5100	37.0500	-9.634%	818,970	-99.412%
2021-11-09	47.0100	48.7000	38.0100	41.0000	-16.463%	1,200,942	-99.468%
2021-11-08	42.5000	52.5000	37.7600	49.0800	0.000%	5,758,460	-99.556%

.dark-mode .yCTB9n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yCTB9n{ color: #333333; background-color: white; border: 2px solid #333333; }LYLTLoyalty Ventures Inc. Common Stockstock NASDAQ

LYLT
Loyalty Ventures Inc. Common Stock
stock NASDAQ