Lemon Tree Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	114.44	119.90	114.00	118.75	118.75	5.05%	16,994,313
Jun 19, 2026	111.95	113.50	111.62	113.04	113.04	1.05%	4,434,976
Jun 18, 2026	109.60	112.21	108.51	111.86	111.86	3.13%	6,106,271
Jun 17, 2026	110.10	111.65	108.25	108.46	108.46	-1.39%	4,663,552
Jun 16, 2026	111.20	111.24	109.21	109.99	109.99	-0.58%	3,291,320
Jun 15, 2026	110.48	113.90	109.52	110.63	110.63	3.17%	8,079,057
Jun 12, 2026	104.29	108.06	104.29	107.23	107.23	3.42%	4,672,055
Jun 11, 2026	106.34	106.59	103.50	103.68	103.68	-2.95%	2,885,324
Jun 10, 2026	108.01	108.45	106.41	106.83	106.83	-1.07%	1,612,876
Jun 9, 2026	108.58	108.96	107.50	107.99	107.99	0.84%	1,836,253
Jun 8, 2026	109.00	109.00	106.80	107.09	107.09	-2.57%	2,919,562
Jun 5, 2026	111.70	111.99	109.70	109.91	109.91	-1.04%	2,469,880
Jun 4, 2026	110.56	112.45	109.81	111.06	111.06	0.45%	2,275,571
Jun 3, 2026	111.16	111.27	109.53	110.56	110.56	-0.54%	1,642,406
Jun 2, 2026	111.90	112.00	109.41	111.16	111.16	-0.88%	2,247,825
Jun 1, 2026	114.33	114.72	111.50	112.15	112.15	-1.58%	2,373,270
May 29, 2026	121.00	121.98	113.17	113.95	113.95	-4.71%	7,558,587
May 27, 2026	117.05	120.44	116.26	119.58	119.58	2.02%	2,049,788
May 26, 2026	116.99	118.95	116.17	117.21	117.21	0.39%	2,102,140
May 25, 2026	114.50	118.31	114.10	116.76	116.76	3.04%	3,329,696
May 22, 2026	112.03	113.80	111.74	113.31	113.31	1.14%	1,518,533
May 21, 2026	112.01	113.50	111.36	112.03	112.03	0.80%	1,485,401
May 20, 2026	110.00	111.35	108.80	111.14	111.14	0.12%	1,518,973
May 19, 2026	109.50	111.79	109.50	111.01	111.01	1.98%	3,539,997
May 18, 2026	110.00	111.03	106.90	108.85	108.85	-2.14%	2,309,949
May 15, 2026	112.50	114.39	110.90	111.23	111.23	-1.14%	2,056,737
May 14, 2026	113.00	113.49	111.16	112.51	112.51	0.12%	1,707,260
May 13, 2026	111.75	113.31	110.29	112.38	112.38	0.45%	2,763,567
May 12, 2026	115.00	115.70	111.00	111.88	111.88	-3.42%	2,881,857
May 11, 2026	120.00	120.00	114.50	115.84	115.84	-3.80%	3,000,639
May 8, 2026	120.80	122.10	120.00	120.41	120.41	-1.15%	1,981,025
May 7, 2026	122.60	122.90	121.06	121.81	121.81	-0.16%	2,105,205
May 6, 2026	122.40	122.90	120.31	122.01	122.01	1.04%	2,871,570
May 5, 2026	121.56	122.00	119.24	120.75	120.75	-0.67%	1,630,762
May 4, 2026	118.00	121.90	117.33	121.56	121.56	3.38%	4,603,696
Apr 30, 2026	118.30	118.50	116.40	117.59	117.59	-0.87%	2,025,115
Apr 29, 2026	119.20	121.45	117.91	118.62	118.62	0.01%	3,152,181
Apr 28, 2026	119.47	119.49	117.92	118.61	118.61	-1.02%	2,553,611
Apr 27, 2026	118.00	120.82	117.62	119.83	119.83	2.12%	2,818,456
Apr 24, 2026	121.56	122.25	116.06	117.34	117.34	-3.48%	4,620,144
Apr 23, 2026	122.70	123.51	121.16	121.57	121.57	-0.93%	4,178,182
Apr 22, 2026	122.29	124.04	120.68	122.71	122.71	0.93%	8,143,531
Apr 21, 2026	113.80	128.38	113.70	121.58	121.58	7.47%	117,544,500
Apr 20, 2026	114.95	117.30	112.80	113.13	113.13	-1.24%	5,041,779
Apr 17, 2026	114.18	114.89	113.18	114.55	114.55	0.32%	4,361,598
Apr 16, 2026	115.95	116.45	113.62	114.18	114.18	-0.13%	4,265,479
Apr 15, 2026	113.59	115.45	113.30	114.33	114.33	1.81%	5,454,809
Apr 13, 2026	111.23	113.21	108.51	112.30	112.30	-1.62%	2,953,468
Apr 10, 2026	113.98	117.24	113.30	114.15	114.15	0.62%	5,219,581
Apr 9, 2026	114.09	114.69	111.69	113.45	113.45	-0.37%	3,259,434