Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	69.33	73.77	69.33	71.90	71.90	2.76%	723,592
May 7, 2026	68.77	71.00	67.89	69.97	69.97	3.25%	133,530
May 6, 2026	68.81	70.81	66.46	67.77	67.77	-0.01%	234,903
May 5, 2026	67.51	69.96	67.38	67.78	67.78	-0.60%	100,597
May 4, 2026	69.11	69.69	67.91	68.19	68.19	-0.31%	319,361
Apr 30, 2026	67.35	68.88	66.72	68.40	68.40	-1.04%	87,118
Apr 29, 2026	71.20	71.87	68.94	69.12	69.12	-2.92%	79,041
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