Lykis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	46.10	47.49	45.26	45.53	45.53	-1.32%	4,771
Jun 10, 2026	48.00	48.00	45.11	46.14	46.14	-3.57%	5,672
Jun 9, 2026	43.87	48.50	43.87	47.85	47.85	7.09%	83,644
Jun 8, 2026	45.44	46.36	44.00	44.68	44.68	-2.30%	4,909
Jun 5, 2026	46.12	48.00	45.10	45.73	45.73	0.11%	75,734
Jun 4, 2026	48.49	48.49	43.55	45.68	45.68	-2.12%	15,882
Jun 3, 2026	45.20	49.00	43.61	46.67	46.67	3.76%	35,839
Jun 2, 2026	43.53	45.50	43.23	44.98	44.98	4.05%	6,418
Jun 1, 2026	45.10	45.99	42.55	43.23	43.23	-4.42%	108,405
May 29, 2026	46.51	47.00	45.10	45.23	45.23	-0.42%	74,829
May 27, 2026	46.01	47.22	44.65	45.42	45.42	-1.22%	88,152
May 26, 2026	48.25	48.25	45.00	45.98	45.98	-1.86%	10,147
May 25, 2026	45.00	48.50	45.00	46.85	46.85	3.19%	26,259
May 22, 2026	45.19	47.50	44.00	45.40	45.40	0.46%	15,522
May 21, 2026	45.58	46.99	44.21	45.19	45.19	-1.33%	12,097