Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	81.49	81.49	78.22	78.62	78.62	-3.56%	241,431
Jul 21, 2026	82.95	83.40	81.22	81.52	81.52	-0.90%	259,022
Jul 20, 2026	77.20	83.87	77.20	82.26	82.26	5.66%	576,669
Jul 17, 2026	78.73	78.73	76.65	77.85	77.85	-1.85%	588,964
Jul 16, 2026	79.98	81.53	78.30	79.32	79.32	-0.49%	596,533
Jul 15, 2026	78.79	80.50	77.42	79.71	79.71	2.52%	864,560
Jul 14, 2026	78.20	80.44	77.00	77.75	77.75	-1.45%	534,231
Jul 13, 2026	77.51	80.77	76.65	78.89	78.89	0.91%	1,380,702
Jul 10, 2026	75.89	78.50	74.70	78.18	78.18	4.88%	311,569
Jul 9, 2026	71.88	75.48	71.85	74.54	74.54	4.65%	289,402
Jul 8, 2026	73.75	75.00	70.20	71.23	71.23	-4.63%	493,628
Jul 7, 2026	77.89	78.25	73.91	74.69	74.69	-3.95%	302,946
Jul 6, 2026	75.57	78.74	75.37	77.76	77.76	3.29%	424,004
Jul 3, 2026	74.15	75.88	73.65	75.28	75.28	2.21%	233,282
Jul 2, 2026	73.61	76.00	72.85	73.65	73.65	-0.04%	161,422
Jul 1, 2026	73.88	75.50	73.25	73.73	73.68	-0.14%	194,688
Jun 30, 2026	74.91	76.09	73.45	73.83	73.78	-1.97%	214,831
Jun 29, 2026	73.19	75.80	71.71	75.31	75.26	2.77%	435,327
Jun 25, 2026	77.28	77.28	72.69	73.28	73.23	-4.25%	457,637
Jun 24, 2026	78.04	79.60	75.72	76.53	76.48	-1.26%	303,989
Jun 23, 2026	77.80	78.81	75.00	77.51	77.46	-0.23%	254,229
Jun 22, 2026	77.72	80.10	77.08	77.69	77.64	0.63%	413,430
Jun 19, 2026	77.11	77.87	74.38	77.20	77.15	0.32%	411,614
Jun 18, 2026	76.68	78.62	76.22	76.95	76.90	1.84%	847,491
Jun 17, 2026	71.56	76.81	71.40	75.56	75.51	6.57%	1,160,351
Jun 16, 2026	70.22	73.54	67.99	70.90	70.85	2.21%	434,629
Jun 15, 2026	70.29	70.29	67.93	69.37	69.32	3.71%	294,314
Jun 12, 2026	65.71	67.37	64.88	66.89	66.84	3.58%	160,614
Jun 11, 2026	64.84	66.88	64.22	64.58	64.54	-3.00%	312,580
Jun 10, 2026	68.00	68.28	65.80	66.58	66.53	-1.94%	111,285
Jun 9, 2026	64.88	68.17	64.72	67.90	67.85	5.99%	513,379
Jun 8, 2026	65.69	66.51	63.65	64.06	64.02	-3.97%	310,978
Jun 5, 2026	67.09	69.69	66.50	66.71	66.66	-0.63%	273,577
Jun 4, 2026	67.00	68.38	67.00	67.13	67.08	-0.09%	179,330
Jun 3, 2026	68.87	68.87	66.12	67.19	67.14	-2.10%	128,606
Jun 2, 2026	67.90	68.95	67.13	68.63	68.58	1.33%	130,793
Jun 1, 2026	72.15	72.57	67.26	67.73	67.68	-6.10%	226,977
May 29, 2026	74.53	75.69	70.95	72.13	72.08	-3.56%	293,483
May 27, 2026	72.45	76.12	72.45	74.79	74.74	3.22%	386,502
May 26, 2026	71.91	73.82	71.45	72.46	72.41	1.67%	224,204
May 25, 2026	68.00	72.20	68.00	71.27	71.22	5.09%	353,641
May 22, 2026	68.39	70.25	67.62	67.82	67.77	-1.30%	176,186
May 21, 2026	70.00	71.00	68.42	68.71	68.66	-1.17%	144,857