The Lion Electric Company (LEV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

7.82

+0.15

(+1.96%)

At close: 04:00PM EST

7.93

+0.11

(+1.41%)

After hours:

04:46PM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 26, 2022	8.02	8.45	7.78	7.82	7.82	806,873
Jan 25, 2022	7.74	7.93	7.50	7.67	7.67	1,356,400
Jan 24, 2022	7.69	8.00	7.20	7.99	7.99	1,386,100
Jan 21, 2022	8.53	8.64	8.02	8.02	8.02	1,090,600
Jan 20, 2022	8.96	9.28	8.59	8.61	8.61	895,000
Jan 19, 2022	9.43	9.44	8.85	8.86	8.86	841,900
Jan 18, 2022	9.74	9.82	9.27	9.31	9.31	1,360,800
Jan 14, 2022	9.53	9.87	9.53	9.84	9.84	486,600
Jan 13, 2022	9.63	9.80	9.52	9.64	9.64	588,200
Jan 12, 2022	9.74	9.86	9.53	9.59	9.59	705,900
Jan 11, 2022	9.55	10.06	9.45	9.64	9.64	935,000
Jan 10, 2022	9.58	9.66	9.23	9.50	9.50	727,200
Jan 07, 2022	9.47	9.77	9.43	9.68	9.68	538,000
Jan 06, 2022	9.45	9.62	9.09	9.46	9.46	833,200
Jan 05, 2022	9.78	10.00	9.41	9.43	9.43	767,600
Jan 04, 2022	10.15	10.15	9.31	9.83	9.83	1,323,500
Jan 03, 2022	9.93	10.18	9.58	9.99	9.99	1,318,800
Dec 31, 2021	9.68	10.02	9.59	9.94	9.94	1,457,300
Dec 30, 2021	9.22	10.05	9.22	9.82	9.82	1,894,800
Dec 29, 2021	9.66	9.75	9.22	9.30	9.30	962,800
Dec 28, 2021	9.41	9.64	9.31	9.57	9.57	772,300
Dec 27, 2021	9.72	9.78	9.46	9.54	9.54	712,100
Dec 23, 2021	9.44	9.85	9.37	9.74	9.74	755,600
Dec 22, 2021	9.49	9.58	9.27	9.44	9.44	612,400
Dec 21, 2021	9.20	9.57	9.18	9.49	9.49	698,200
Dec 20, 2021	9.18	9.28	8.90	9.11	9.11	805,100
Dec 17, 2021	9.16	9.47	8.82	9.39	9.39	1,291,800
Dec 16, 2021	9.88	9.95	9.32	9.40	9.40	797,900
Dec 15, 2021	9.70	9.72	9.17	9.66	9.66	877,700
Dec 14, 2021	9.82	10.15	9.61	9.70	9.70	1,110,500
Dec 13, 2021	10.35	10.48	9.67	9.74	9.74	1,278,200
Dec 10, 2021	10.90	11.20	10.41	10.48	10.48	948,800
Dec 09, 2021	11.07	11.61	10.76	10.84	10.84	1,034,800
Dec 08, 2021	10.85	11.53	10.67	11.42	11.42	1,182,600
Dec 07, 2021	10.64	10.95	10.46	10.69	10.69	956,000
Dec 06, 2021	9.40	10.48	9.18	10.31	10.31	1,972,800
Dec 03, 2021	9.93	10.08	9.10	9.26	9.26	1,556,500
Dec 02, 2021	10.00	10.37	9.70	9.95	9.95	1,218,500
Dec 01, 2021	10.90	11.03	9.99	10.00	10.00	1,516,400
Nov 30, 2021	10.94	11.36	10.65	10.90	10.90	1,226,400
Nov 29, 2021	11.16	11.25	10.72	11.13	11.13	742,800
Nov 26, 2021	10.90	11.20	10.76	11.12	11.12	488,900
Nov 24, 2021	10.98	11.34	10.74	11.23	11.23	646,000
Nov 23, 2021	10.94	11.30	10.77	10.96	10.96	831,300
Nov 22, 2021	11.43	11.63	10.98	11.12	11.12	950,300
Nov 19, 2021	11.06	11.55	10.85	11.25	11.25	1,077,700
Nov 18, 2021	11.65	11.67	10.94	11.08	11.08	1,555,600
Nov 17, 2021	11.76	11.88	11.35	11.42	11.42	1,592,500
Nov 16, 2021	12.23	12.28	11.66	11.76	11.76	1,292,700
Nov 15, 2021	12.81	12.99	12.20	12.30	12.30	1,455,500
Nov 12, 2021	13.08	13.17	12.46	12.88	12.88	957,100
Nov 11, 2021	12.12	13.10	11.60	12.92	12.92	2,206,800
Nov 10, 2021	12.55	12.70	12.06	12.17	12.17	1,317,400
Nov 09, 2021	13.25	13.34	12.45	12.60	12.60	1,272,600
Nov 08, 2021	13.28	13.64	12.83	13.20	13.20	2,588,100
Nov 05, 2021	12.70	12.82	12.50	12.67	12.67	766,300
Nov 04, 2021	13.01	13.16	12.47	12.57	12.57	1,611,500
Nov 03, 2021	14.35	14.40	12.84	12.95	12.95	2,218,000
Nov 02, 2021	14.33	14.47	13.94	13.99	13.99	1,018,600
Nov 01, 2021	14.30	14.77	14.18	14.33	14.33	881,100
Oct 29, 2021	14.24	14.40	13.91	14.25	14.25	1,047,900
Oct 28, 2021	13.39	14.67	13.34	14.31	14.31	2,670,400
Oct 27, 2021	13.52	13.79	13.21	13.25	13.25	819,200
Oct 26, 2021	13.77	14.03	13.33	13.45	13.45	1,741,100
Oct 25, 2021	12.50	13.38	12.35	13.31	13.31	1,922,700
Oct 22, 2021	12.24	12.25	11.82	11.96	11.96	706,300
Oct 21, 2021	11.48	12.16	11.48	12.15	12.15	1,387,600
Oct 20, 2021	11.45	11.72	11.25	11.34	11.34	681,900
Oct 19, 2021	11.00	11.42	10.86	11.39	11.39	1,019,700
Oct 18, 2021	11.00	11.17	10.77	10.83	10.83	1,017,100
Oct 15, 2021	11.27	11.31	10.97	11.04	11.04	1,129,600
Oct 14, 2021	11.29	11.49	11.03	11.30	11.30	838,300
Oct 13, 2021	10.93	11.16	10.66	11.12	11.12	618,700
Oct 12, 2021	10.67	11.28	10.58	10.92	10.92	1,172,700
Oct 11, 2021	10.61	11.00	10.48	10.80	10.80	615,500
Oct 08, 2021	11.10	11.15	10.65	10.66	10.66	1,033,300
Oct 07, 2021	11.32	11.34	10.99	11.00	11.00	1,706,000
Oct 06, 2021	11.21	11.26	10.96	11.09	11.09	978,800
Oct 05, 2021	11.50	11.68	11.29	11.39	11.39	513,100
Oct 04, 2021	12.30	12.36	11.53	11.55	11.55	828,000
Oct 01, 2021	12.65	12.79	12.18	12.32	12.32	813,600
Sep 30, 2021	12.51	12.87	12.45	12.62	12.62	678,500
Sep 29, 2021	12.76	13.05	12.50	12.50	12.50	1,660,900
Sep 28, 2021	13.19	13.40	12.61	12.69	12.69	779,700
Sep 27, 2021	12.99	13.54	12.98	13.40	13.40	649,300
Sep 24, 2021	13.54	13.65	13.07	13.10	13.10	901,600
Sep 23, 2021	12.70	13.35	12.58	13.34	13.34	1,477,000
Sep 22, 2021	13.23	13.40	12.36	12.46	12.46	1,322,900
Sep 21, 2021	12.93	13.25	12.78	12.97	12.97	1,088,100
Sep 20, 2021	12.81	12.87	12.09	12.73	12.73	1,215,200
Sep 17, 2021	12.91	13.57	12.74	13.09	13.09	6,079,900
Sep 16, 2021	12.13	12.95	12.12	12.74	12.74	1,282,800
Sep 15, 2021	12.64	12.84	12.02	12.21	12.21	1,654,900
Sep 14, 2021	11.94	12.94	11.80	12.47	12.47	2,417,100
Sep 13, 2021	11.08	12.03	10.97	11.65	11.65	2,158,900
Sep 10, 2021	11.35	11.38	10.90	10.92	10.92	980,800
Sep 09, 2021	11.29	11.49	11.05	11.19	11.19	1,096,100
Sep 08, 2021	11.81	11.90	11.06	11.17	11.17	1,973,700
Sep 07, 2021	12.23	12.40	11.86	11.90	11.90	972,200
Sep 03, 2021	12.30	12.33	12.03	12.20	12.20	497,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,349.93-6.52(-0.15%)

Dow 3034,168.09-129.64(-0.38%)

Nasdaq13,542.12+2.82(+0.02%)

Russell 20001,976.46-27.57(-1.38%)

Crude Oil87.30+1.70(+1.99%)

Gold1,818.10-34.40(-1.86%)

The Lion Electric Company (LEV)

S&P 500
4,349.93
-6.52(-0.15%)

Dow 30
34,168.09
-129.64(-0.38%)

Nasdaq
13,542.12
+2.82(+0.02%)

Russell 2000
1,976.46
-27.57(-1.38%)

Crude Oil
87.30
+1.70(+1.99%)

Gold
1,818.10
-34.40(-1.86%)