Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	67.54	69.99	67.54	69.52	69.47	1.71%	115,901
May 19, 2026	68.11	70.36	68.11	68.35	68.30	-0.94%	307,786
May 18, 2026	70.16	70.16	67.22	69.00	68.95	-2.28%	409,894
May 15, 2026	72.65	73.79	70.30	70.61	70.56	-2.73%	437,037
May 14, 2026	71.88	74.40	71.29	72.59	72.54	2.08%	231,926
May 13, 2026	70.37	72.92	69.98	71.11	71.06	0.27%	180,286
May 12, 2026	71.48	74.90	70.68	70.92	70.87	-0.71%	416,988
May 11, 2026	71.89	73.67	70.07	71.43	71.38	-0.65%	316,555
May 8, 2026	69.33	73.77	69.33	71.90	71.85	2.76%	723,846
May 7, 2026	68.77	71.00	67.89	69.97	69.92	3.25%	133,530
May 6, 2026	68.81	70.81	66.46	67.77	67.72	-0.01%	234,903
May 5, 2026	67.51	69.96	67.38	67.78	67.73	-0.60%	100,597
May 4, 2026	69.11	69.69	67.91	68.19	68.14	-0.31%	319,361
Apr 30, 2026	67.35	68.88	66.72	68.40	68.35	-1.04%	87,118
Apr 29, 2026	71.20	71.87	68.94	69.12	69.07	-2.92%	79,051