Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	74.53	75.69	70.95	72.13	72.13	-3.56%	293,483
May 27, 2026	72.45	76.12	72.45	74.79	74.79	3.22%	386,502
May 26, 2026	71.91	73.82	71.45	72.46	72.46	1.67%	224,204
May 25, 2026	68.00	72.20	68.00	71.27	71.27	5.09%	353,641
May 22, 2026	68.39	70.25	67.62	67.82	67.82	-1.30%	176,186
May 21, 2026	70.00	71.00	68.42	68.71	68.71	-1.17%	144,857
May 20, 2026	67.54	69.99	67.54	69.52	69.52	1.71%	115,901
May 19, 2026	68.11	70.36	68.11	68.35	68.35	-0.94%	307,786
May 18, 2026	70.16	70.16	67.22	69.00	69.00	-2.28%	409,894
May 15, 2026	72.65	73.79	70.30	70.61	70.61	-2.73%	437,037
May 14, 2026	71.88	74.40	71.29	72.59	72.59	2.08%	231,926
May 13, 2026	70.37	72.92	69.98	71.11	71.11	0.27%	180,286
May 12, 2026	71.48	74.90	70.68	70.92	70.92	-0.71%	416,988
May 11, 2026	71.89	73.67	70.07	71.43	71.43	-0.65%	316,555
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