Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	37.89	37.91	36.50	37.01	37.01	-2.37%	1,911,103
Jan 13, 2026	38.80	39.90	37.60	37.91	37.91	-2.34%	2,620,581
Jan 12, 2026	39.61	39.61	37.50	38.82	38.82	-3.10%	1,017,902
Jan 9, 2026	41.60	41.60	39.86	40.06	40.06	-5.50%	511,119
Jan 8, 2026	43.90	45.84	41.51	42.39	42.39	-3.40%	2,852,513
Jan 7, 2026	43.78	44.25	42.90	43.88	43.88	0.23%	235,638
Jan 6, 2026	44.40	45.50	43.40	43.78	43.78	-1.20%	404,199
Jan 5, 2026	40.60	45.50	40.60	44.31	44.31	8.13%	968,429
Jan 2, 2026	41.22	41.90	40.80	40.98	40.98	-0.58%	108,740
Jan 1, 2026	40.39	42.00	39.95	41.22	41.22	2.87%	333,932
Dec 31, 2025	40.00	41.39	39.66	40.07	40.07	0.28%	413,453
Dec 30, 2025	41.26	41.26	39.61	39.96	39.96	-0.52%	250,899
Dec 29, 2025	42.40	43.50	40.05	40.17	40.17	-6.08%	374,915
Dec 26, 2025	47.19	47.19	42.00	42.77	42.77	-8.92%	532,912
Dec 24, 2025	47.90	48.30	45.05	46.96	46.96	-1.76%	899,171
Dec 23, 2025	50.80	50.85	47.10	47.80	47.80	-3.04%	1,068,696
Dec 22, 2025	49.90	51.00	48.00	49.30	49.30	-0.16%	2,272,390
Dec 19, 2025	45.39	49.88	45.39	49.38	49.38	8.41%	2,871,012
Dec 18, 2025	40.89	45.75	40.50	45.55	45.55	11.23%	2,319,862
Dec 17, 2025	42.99	44.49	40.55	40.95	40.95	-1.78%	406,675
Dec 16, 2025	38.00	43.00	38.00	41.69	41.69	8.82%	815,074
Dec 15, 2025	38.53	39.38	37.10	38.31	38.31	-0.57%	581,096
Dec 12, 2025	36.68	42.50	36.20	38.53	38.53	6.47%	2,126,399
Dec 11, 2025	36.45	37.40	36.01	36.19	36.19	-0.33%	3,240,164
Dec 10, 2025	36.40	37.60	36.00	36.31	36.31	-1.73%	185,685
Dec 9, 2025	33.42	37.40	33.35	36.95	36.95	7.29%	187,678
Dec 8, 2025	35.40	37.80	34.10	34.44	34.44	-1.71%	131,990
Dec 5, 2025	35.40	35.74	35.00	35.04	35.04	-	80,823
Dec 4, 2025	35.40	35.49	35.00	35.04	35.04	-1.02%	196,127
Dec 3, 2025	35.40	36.83	35.36	35.40	35.40	-1.28%	305,959
Dec 2, 2025	35.90	36.89	35.71	35.86	35.86	-1.18%	116,399
Dec 1, 2025	36.85	38.00	36.20	36.29	36.29	-2.50%	1,210,796
Nov 28, 2025	36.90	37.70	36.15	37.22	37.22	1.97%	323,389
Nov 27, 2025	37.90	39.29	36.37	36.50	36.50	-3.05%	528,568
Nov 26, 2025	36.89	40.90	36.89	37.65	37.65	2.78%	151,679
Nov 25, 2025	37.87	38.40	36.42	36.63	36.63	-1.95%	165,195
Nov 24, 2025	40.00	40.00	36.56	37.36	37.36	-6.88%	474,212
Nov 21, 2025	41.24	42.00	37.37	40.12	40.12	-3.93%	680,735
Nov 20, 2025	42.90	43.39	41.50	41.76	41.76	-2.18%	167,644
Nov 19, 2025	43.15	43.37	42.35	42.69	42.69	-0.97%	98,095
Nov 18, 2025	45.00	45.49	42.90	43.11	43.11	-3.15%	156,907
Nov 17, 2025	45.05	45.40	44.20	44.51	44.51	-1.40%	406,836
Nov 14, 2025	44.40	45.99	44.40	45.14	45.14	0.47%	43,248
Nov 13, 2025	44.40	45.55	44.22	44.93	44.93	0.74%	143,960
Nov 12, 2025	44.89	45.37	44.30	44.60	44.60	-0.11%	152,805
Nov 11, 2025	45.39	45.60	44.20	44.65	44.65	-0.93%	285,138
Nov 10, 2025	45.21	46.90	44.61	45.07	45.07	-3.26%	1,815,331
Nov 7, 2025	45.76	47.40	45.55	46.59	46.59	0.39%	76,917
Nov 6, 2025	47.89	47.99	45.01	46.41	46.41	-2.99%	370,705
Nov 4, 2025	47.89	48.41	47.70	47.84	47.84	-0.35%	145,269