Lykis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	51.06	54.00	50.46	51.97	51.97	0.80%	29,056
Aug 20, 2026	51.06	52.75	50.50	51.56	51.56	-0.46%	6,980
Aug 19, 2026	52.00	52.00	49.99	51.80	51.80	1.75%	17,698
Aug 18, 2026	50.79	51.50	49.20	50.91	50.91	0.39%	33,572
Aug 17, 2026	48.90	50.80	47.90	50.71	50.71	3.70%	24,881
Aug 14, 2026	48.86	49.48	48.41	48.90	48.90	-0.91%	4,148
Aug 13, 2026	49.91	50.85	48.29	49.35	49.35	-1.12%	55,154
Aug 12, 2026	50.00	51.00	49.29	49.91	49.91	1.26%	32,942
Aug 11, 2026	50.25	54.40	48.00	49.29	49.29	1.40%	125,470
Aug 10, 2026	48.50	48.90	47.11	48.61	48.61	0.27%	16,776
Aug 7, 2026	47.59	48.70	46.06	48.48	48.48	4.12%	50,673
Aug 6, 2026	47.44	47.44	45.99	46.56	46.56	0.22%	19,578
Aug 5, 2026	47.00	47.99	46.21	46.46	46.46	-0.87%	2,261
Aug 4, 2026	46.39	50.12	46.14	46.87	46.87	1.30%	60,660
Aug 3, 2026	45.51	47.77	45.51	46.27	46.27	-0.15%	20,799
Jul 31, 2026	45.09	48.50	45.07	46.34	46.34	2.80%	18,065
Jul 30, 2026	46.00	47.90	44.30	45.08	45.08	-3.94%	31,125
Jul 29, 2026	47.04	47.04	44.15	46.93	46.93	1.71%	28,939
Jul 28, 2026	45.69	46.90	45.00	46.14	46.14	0.98%	4,332
Jul 27, 2026	47.06	47.06	45.11	45.69	45.69	-3.81%	11,020
Jul 24, 2026	46.25	47.70	46.25	47.50	47.50	3.42%	12,579
Jul 23, 2026	46.39	46.70	45.31	45.93	45.93	1.15%	8,134
Jul 22, 2026	45.00	46.44	45.00	45.41	45.41	0.69%	3,579
Jul 21, 2026	45.77	45.77	44.74	45.10	45.10	-0.99%	10,146
Jul 20, 2026	45.50	46.76	44.21	45.55	45.55	0.73%	2,878
Jul 17, 2026	44.00	45.55	44.00	45.22	45.22	2.03%	7,957
Jul 16, 2026	47.00	47.00	43.55	44.32	44.32	-2.83%	31,770
Jul 15, 2026	46.00	47.00	45.11	45.61	45.61	0.86%	11,432
Jul 14, 2026	46.39	47.10	45.17	45.22	45.22	-0.86%	11,670
Jul 13, 2026	44.15	46.00	44.15	45.61	45.61	3.38%	12,573
Jul 10, 2026	44.57	45.00	44.03	44.12	44.12	-1.01%	3,883
Jul 9, 2026	44.00	44.95	43.90	44.57	44.57	0.72%	4,610
Jul 8, 2026	45.40	45.40	43.05	44.25	44.25	2.98%	9,993
Jul 7, 2026	44.74	44.74	42.90	42.97	42.97	-1.67%	11,429
Jul 6, 2026	44.50	44.81	43.67	43.70	43.70	-1.80%	1,913
Jul 3, 2026	44.46	45.00	43.32	44.50	44.50	0.09%	27,021
Jul 2, 2026	43.85	45.40	43.30	44.46	44.46	1.05%	9,786
Jul 1, 2026	45.01	45.01	42.81	44.00	44.00	-0.48%	13,418
Jun 30, 2026	44.19	44.89	43.21	44.21	44.21	-1.71%	15,289
Jun 29, 2026	43.50	45.47	42.10	44.98	44.98	1.06%	24,952
Jun 25, 2026	45.66	45.66	44.50	44.51	44.51	-0.56%	3,275
Jun 24, 2026	45.95	45.95	44.61	44.76	44.76	-1.06%	5,460
Jun 23, 2026	44.50	45.50	44.06	45.24	45.24	2.26%	4,062
Jun 22, 2026	44.00	44.99	43.00	44.24	44.24	1.63%	12,844
Jun 19, 2026	45.19	45.20	43.00	43.53	43.53	-1.43%	20,876
Jun 18, 2026	46.79	46.79	44.00	44.16	44.16	-3.18%	30,611
Jun 17, 2026	46.67	47.34	45.50	45.61	45.61	-3.90%	11,827
Jun 16, 2026	46.50	48.70	45.50	47.46	47.46	3.67%	41,686
Jun 15, 2026	48.77	48.90	45.65	45.78	45.78	-0.39%	16,765
Jun 12, 2026	45.53	47.47	45.31	45.96	45.96	0.94%	11,065