Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	59.09	59.09	54.79	55.14	55.14	-6.03%	79,366
Feb 18, 2026	57.40	59.00	55.82	58.68	58.68	2.53%	87,040
Feb 17, 2026	53.98	57.48	53.98	57.23	57.23	4.57%	502,877
Feb 16, 2026	55.30	55.30	53.86	54.73	54.73	-1.05%	74,143
Feb 13, 2026	56.94	56.94	54.90	55.31	55.31	-3.72%	87,685
Feb 12, 2026	58.00	59.14	56.89	57.45	57.45	-1.02%	53,417
Feb 11, 2026	58.38	58.68	57.26	58.04	58.04	-1.58%	55,044
Feb 10, 2026	58.69	61.10	58.66	58.97	58.97	0.67%	136,251
Feb 9, 2026	60.98	62.78	57.76	58.58	58.58	-2.24%	248,546
Feb 6, 2026	62.06	62.06	59.12	59.92	59.92	-3.37%	69,262
Feb 5, 2026	63.50	63.50	61.16	62.01	62.01	-1.99%	104,883
Feb 4, 2026	59.28	63.55	58.09	63.27	63.27	6.73%	230,287
Feb 3, 2026	59.98	60.00	58.32	59.28	59.28	3.04%	94,164
Feb 2, 2026	55.20	58.28	54.50	57.53	57.53	2.70%	87,913