Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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