Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	57.64	58.68	57.30	58.39	58.39	1.16%	156,920
Nov 27, 2025	59.00	59.46	57.30	57.72	57.72	-0.81%	77,083
Nov 26, 2025	56.00	58.51	56.00	58.19	58.19	2.68%	73,352
Nov 25, 2025	57.10	58.36	56.41	56.67	56.67	-1.90%	88,432
Nov 24, 2025	60.10	60.10	57.05	57.77	57.77	-3.76%	308,880
Nov 21, 2025	59.56	60.79	58.64	60.03	60.03	-0.83%	52,484
Nov 20, 2025	62.00	62.91	59.97	60.53	60.53	-3.01%	390,924
Nov 19, 2025	62.86	63.49	62.12	62.41	62.41	-1.48%	40,460
Nov 18, 2025	64.00	65.48	63.15	63.35	63.35	-2.01%	30,598
Nov 17, 2025	65.46	65.59	64.45	64.65	64.65	-1.10%	60,748
Nov 14, 2025	65.31	66.35	64.92	65.37	65.37	0.32%	47,596
Nov 13, 2025	64.23	66.01	63.82	65.16	65.16	1.70%	166,184