Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	70.06	71.55	69.12	71.20	71.20	2.95%	162,866
Apr 27, 2026	68.00	69.63	67.31	69.16	69.16	2.32%	120,171
Apr 24, 2026	67.11	68.77	65.52	67.59	67.59	0.72%	133,093
Apr 23, 2026	69.35	70.25	66.97	67.11	67.11	-2.89%	178,569
Apr 22, 2026	65.22	69.99	65.22	69.11	69.11	5.05%	270,001
Apr 21, 2026	65.85	66.18	65.22	65.79	65.79	-0.53%	159,021
Apr 20, 2026	64.84	66.98	64.31	66.14	66.14	4.35%	212,615
Apr 17, 2026	64.23	65.65	63.13	63.38	63.38	-1.31%	198,151
Apr 16, 2026	60.63	65.25	59.90	64.22	64.22	5.92%	288,143
Apr 15, 2026	58.55	61.00	58.55	60.63	60.63	4.46%	187,735
Apr 13, 2026	57.08	59.48	56.88	58.04	58.04	-2.16%	293,873
Apr 10, 2026	61.72	62.60	58.62	59.32	59.32	-2.99%	181,238
Apr 9, 2026	59.74	61.80	57.42	61.15	61.15	3.73%	310,219
Apr 8, 2026	54.22	60.78	53.21	58.95	58.95	14.22%	922,110
Apr 7, 2026	47.16	52.20	47.02	51.61	51.61	8.40%	498,153
Apr 6, 2026	46.05	47.80	44.12	47.61	47.61	4.82%	397,691
Apr 2, 2026	43.80	45.90	42.74	45.42	45.42	1.38%	247,526
Apr 1, 2026	42.97	45.38	42.30	44.80	44.80	8.24%	369,890
Mar 30, 2026	42.08	42.92	40.86	41.39	41.39	-2.77%	630,070
Mar 27, 2026	43.71	44.03	41.12	42.57	42.57	-4.21%	18,946,950
Mar 25, 2026	43.00	46.00	43.00	44.44	44.44	3.66%	832,207
Mar 24, 2026	42.84	44.00	42.45	42.87	42.87	1.40%	936,437
Mar 23, 2026	45.38	45.38	41.70	42.28	42.28	-6.60%	905,224
Mar 20, 2026	49.00	49.00	44.92	45.27	45.27	-0.35%	259,797
Mar 19, 2026	47.49	47.49	45.20	45.43	45.43	-4.34%	87,637
Mar 18, 2026	45.97	47.98	45.70	47.49	47.49	4.28%	173,151
Mar 17, 2026	46.23	46.68	44.45	45.54	45.54	-0.57%	322,828
Mar 16, 2026	47.01	48.00	45.10	45.80	45.80	-3.86%	163,004
Mar 13, 2026	47.11	49.71	47.11	47.64	47.64	-2.20%	844,287
Mar 12, 2026	48.03	49.40	47.36	48.71	48.71	-0.57%	402,263
Mar 11, 2026	49.80	50.35	48.02	48.99	48.99	-0.67%	192,380
Mar 10, 2026	47.50	49.83	47.42	49.32	49.32	4.89%	132,265
Mar 9, 2026	46.99	47.48	44.97	47.02	47.02	-1.20%	276,175
Mar 6, 2026	49.59	49.59	47.30	47.59	47.59	-2.94%	206,332
Mar 5, 2026	45.25	49.52	45.25	49.03	49.03	6.06%	20,560,810
Mar 4, 2026	49.00	49.00	45.17	46.23	46.23	-6.85%	336,367
Mar 2, 2026	49.50	50.98	49.18	49.63	49.63	-2.97%	177,125
Feb 27, 2026	53.01	53.24	50.72	51.15	51.15	-4.00%	166,964
Feb 26, 2026	54.78	55.18	53.08	53.28	53.28	-1.59%	62,928
Feb 25, 2026	52.52	55.31	52.52	54.14	54.14	0.26%	111,324
Feb 24, 2026	53.33	55.50	52.02	54.00	54.00	1.26%	117,548
Feb 23, 2026	54.52	54.73	52.79	53.33	53.33	-3.18%	97,357
Feb 20, 2026	54.22	55.92	54.22	55.08	55.08	-0.11%	70,246
Feb 19, 2026	59.09	59.09	54.79	55.14	55.14	-6.03%	79,366
Feb 18, 2026	57.40	59.00	55.82	58.68	58.68	2.53%	87,040
Feb 17, 2026	53.98	57.48	53.98	57.23	57.23	4.57%	502,877
Feb 16, 2026	55.30	55.30	53.86	54.73	54.73	-1.05%	74,143
Feb 13, 2026	56.94	56.94	54.90	55.31	55.31	-3.72%	87,685
Feb 12, 2026	58.00	59.14	56.89	57.45	57.45	-1.02%	53,417
Feb 11, 2026	58.38	58.68	57.26	58.04	58.04	-1.58%	55,044
Feb 10, 2026	58.69	61.10	58.66	58.97	58.97	0.67%	136,251
Feb 9, 2026	60.98	62.78	57.76	58.58	58.58	-2.24%	248,546
Feb 6, 2026	62.06	62.06	59.12	59.92	59.92	-3.37%	69,262
Feb 5, 2026	63.50	63.50	61.16	62.01	62.01	-1.99%	104,883
Feb 4, 2026	59.28	63.55	58.09	63.27	63.27	6.73%	230,287
Feb 3, 2026	59.98	60.00	58.32	59.28	59.28	3.04%	94,164
Feb 2, 2026	55.20	58.28	54.50	57.53	57.53	2.70%	87,913
Feb 1, 2026	59.27	59.27	55.10	56.02	56.02	-3.68%	105,925
Jan 30, 2026	57.50	61.20	56.76	58.16	58.16	-0.12%	264,809
Jan 29, 2026	59.00	59.00	56.53	58.23	58.23	-0.68%	157,046
Jan 28, 2026	54.50	59.08	53.98	58.63	58.63	8.31%	601,477
Jan 27, 2026	52.81	54.88	51.40	54.13	54.13	2.50%	258,743
Jan 23, 2026	55.72	55.72	52.71	52.81	52.81	-4.57%	118,281
Jan 22, 2026	54.02	56.82	54.02	55.34	55.34	1.21%	149,582
Jan 21, 2026	54.00	55.78	53.24	54.68	54.68	1.45%	203,830
Jan 20, 2026	56.35	56.40	53.67	53.90	53.90	-4.19%	103,540
Jan 19, 2026	57.00	58.09	56.00	56.26	56.26	-3.73%	144,036
Jan 16, 2026	59.88	59.88	58.22	58.44	58.44	-1.30%	199,360
Jan 14, 2026	58.70	60.16	58.58	59.21	59.21	-1.14%	817,951
Jan 13, 2026	61.98	62.67	59.31	59.89	59.89	-1.90%	121,328
Jan 12, 2026	61.39	61.84	59.62	61.05	61.05	-1.55%	182,621
Jan 9, 2026	62.22	64.28	61.50	62.01	62.01	-2.97%	121,446
Jan 8, 2026	65.03	67.30	62.75	63.91	63.91	-4.54%	289,862
Jan 7, 2026	66.00	67.30	65.27	66.95	66.95	1.32%	104,388
Jan 6, 2026	68.11	68.28	65.65	66.08	66.08	-2.84%	120,864
Jan 5, 2026	61.96	68.74	61.96	68.01	68.01	8.50%	677,121
Jan 2, 2026	62.50	63.28	61.85	62.68	62.68	0.05%	158,307
Jan 1, 2026	60.00	63.38	59.71	62.65	62.65	4.91%	284,806
Dec 31, 2025	59.95	61.29	59.26	59.72	59.72	-0.71%	229,552
Dec 30, 2025	61.58	61.58	59.70	60.15	60.15	-1.41%	95,644
Dec 29, 2025	62.68	63.85	60.59	61.01	61.01	-2.45%	317,413
Dec 26, 2025	67.00	68.51	62.30	62.54	62.54	-7.44%	390,113
Dec 24, 2025	69.01	70.47	66.20	67.57	67.57	-2.80%	384,299
Dec 23, 2025	74.15	75.40	69.01	69.52	69.52	-5.22%	412,919
Dec 22, 2025	71.11	73.70	70.30	73.35	73.35	3.53%	349,271
Dec 19, 2025	66.87	71.28	66.87	70.85	70.85	5.46%	461,961
Dec 18, 2025	62.18	67.90	61.60	67.18	67.18	5.68%	412,974
Dec 17, 2025	64.33	66.02	62.62	63.57	63.57	-2.09%	280,439
Dec 16, 2025	58.80	66.77	58.38	64.93	64.93	10.82%	929,295
Dec 15, 2025	58.50	59.27	57.47	58.59	58.59	1.21%	63,756
Dec 12, 2025	56.12	58.36	55.65	57.89	57.89	3.62%	96,065
Dec 11, 2025	57.51	57.51	55.12	55.87	55.87	-0.90%	106,043
Dec 10, 2025	57.70	58.41	55.29	56.38	56.38	-1.42%	15,764,830
Dec 9, 2025	52.05	58.50	50.66	57.19	57.19	9.54%	9,437,154
Dec 8, 2025	54.01	55.88	51.90	52.21	52.21	-5.40%	112,928
Dec 5, 2025	55.09	56.86	54.03	55.19	55.19	2.37%	140,902
Dec 4, 2025	55.78	55.87	53.72	53.91	53.91	-2.95%	43,833
Dec 3, 2025	55.90	56.23	54.18	55.55	55.55	-0.47%	57,963
Dec 2, 2025	56.52	56.95	55.60	55.81	55.81	-2.29%	81,954
Dec 1, 2025	58.98	59.28	56.82	57.12	57.12	-2.18%	50,748