Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	78.62	79.04	75.72	77.98	77.98	-1.79%	244,326
Sep 30, 2026	79.14	82.10	78.66	79.40	79.40	0.15%	452,463
Sep 29, 2026	76.79	80.34	75.50	79.28	79.28	3.99%	247,231
Sep 28, 2026	80.37	80.37	76.00	76.24	76.24	-4.39%	272,924
Sep 25, 2026	75.96	81.45	74.50	79.74	79.74	5.59%	787,139
Sep 24, 2026	73.10	77.10	73.10	75.52	75.52	1.79%	388,149
Sep 23, 2026	70.90	74.55	70.60	74.19	74.19	5.35%	219,892
Sep 22, 2026	70.52	72.83	69.82	70.42	70.42	-0.14%	360,141
Sep 21, 2026	68.97	70.90	67.25	70.52	70.52	2.51%	191,143
Sep 18, 2026	66.78	69.60	66.78	68.79	68.79	2.61%	144,056
Sep 17, 2026	67.00	68.52	66.90	67.04	67.04	0.12%	70,005
Sep 16, 2026	67.63	68.48	66.00	66.96	66.96	-0.68%	298,953
Sep 15, 2026	70.47	70.47	67.31	67.42	67.42	-3.40%	80,895
Sep 11, 2026	70.21	70.25	67.60	69.79	69.79	-0.30%	103,446
Sep 10, 2026	70.10	70.94	69.72	70.00	70.00	-0.62%	47,721
Sep 9, 2026	71.67	71.67	70.25	70.44	70.44	-0.84%	101,580
Sep 8, 2026	72.78	72.78	70.55	71.04	71.04	-1.72%	48,060
Sep 7, 2026	74.97	74.97	72.05	72.28	72.28	-2.59%	96,338
Sep 4, 2026	72.09	74.50	72.09	74.20	74.20	3.13%	296,040
Sep 3, 2026	70.92	72.88	70.92	71.95	71.95	1.41%	107,206
Sep 2, 2026	70.54	71.30	69.53	70.95	70.95	-0.64%	123,300
Sep 1, 2026	72.29	72.90	71.10	71.41	71.41	-1.18%	78,408
Aug 31, 2026	73.48	74.28	71.62	72.26	72.26	-1.20%	130,441
Aug 28, 2026	72.69	74.45	71.70	73.14	73.14	0.27%	147,754
Aug 27, 2026	74.20	75.38	72.80	72.94	72.94	-1.91%	124,441
Aug 26, 2026	74.19	75.53	73.92	74.36	74.36	0.26%	176,892
Aug 25, 2026	74.00	74.64	73.00	74.17	74.17	0.12%	236,972
Aug 24, 2026	78.47	78.47	73.96	74.08	74.08	-4.46%	175,763
Aug 21, 2026	78.50	79.30	77.36	77.54	77.54	-1.15%	84,755
Aug 20, 2026	78.50	79.68	77.99	78.44	78.44	-0.19%	409,027
Aug 19, 2026	80.13	80.13	77.84	78.59	78.59	-0.71%	268,622
Aug 18, 2026	75.19	80.91	75.19	79.15	79.15	4.68%	454,947
Aug 17, 2026	76.32	76.57	74.50	75.61	75.61	-1.23%	188,260
Aug 14, 2026	76.48	77.85	75.61	76.55	76.55	0.56%	351,230
Aug 13, 2026	78.44	78.90	75.82	76.12	76.12	-2.01%	141,958
Aug 12, 2026	80.90	80.90	77.00	77.68	77.68	-3.46%	187,321
Aug 11, 2026	82.98	83.28	79.10	80.46	80.46	-2.65%	551,459
Aug 10, 2026	83.95	84.72	81.62	82.65	82.65	-0.92%	410,151
Aug 7, 2026	80.40	83.90	80.28	83.42	83.42	4.96%	532,653
Aug 6, 2026	81.44	82.05	79.20	79.48	79.48	-2.47%	357,408
Aug 5, 2026	81.17	82.60	79.85	81.49	81.49	0.46%	179,453
Aug 4, 2026	81.99	82.93	80.42	81.12	81.12	-0.60%	251,077
Aug 3, 2026	81.00	84.10	80.86	81.61	81.61	1.45%	339,855
Jul 31, 2026	79.28	81.40	79.28	80.44	80.44	1.78%	211,765
Jul 30, 2026	80.00	81.28	78.09	79.03	79.03	-1.81%	220,025
Jul 29, 2026	80.00	81.92	78.92	80.49	80.49	0.85%	193,415
Jul 28, 2026	81.99	81.99	79.52	79.81	79.81	-2.17%	268,477
Jul 27, 2026	79.45	82.00	78.94	81.58	81.58	4.67%	339,419
Jul 24, 2026	77.69	78.46	75.77	77.94	77.94	0.01%	265,442
Jul 23, 2026	78.57	79.76	77.46	77.93	77.93	-0.88%	319,982