Lloyds Engineering Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	61.88	64.50	61.54	62.87	62.87	2.61%	15,065,160
May 7, 2026	58.45	62.63	57.12	61.27	61.27	5.69%	15,751,280
May 6, 2026	60.98	61.04	57.59	57.97	57.97	-2.64%	9,057,093
May 5, 2026	58.44	60.60	57.55	59.54	59.54	1.92%	15,798,440
May 4, 2026	58.20	58.67	57.10	58.42	58.42	1.13%	4,079,258
Apr 30, 2026	57.20	58.30	56.41	57.77	57.77	-0.16%	4,293,388
Apr 29, 2026	59.05	60.12	57.50	57.86	57.86	-1.55%	5,247,827
Apr 28, 2026	58.78	59.58	58.15	58.77	58.77	-0.31%	3,417,202
Apr 27, 2026	57.82	59.68	57.62	58.95	58.95	2.65%	5,240,625
Apr 24, 2026	57.20	58.90	56.27	57.43	57.43	0.03%	7,089,279
Apr 23, 2026	58.86	58.98	57.20	57.41	57.41	-2.81%	5,910,413
Apr 22, 2026	55.92	60.57	55.74	59.07	59.07	5.63%	16,054,810
Apr 21, 2026	55.55	56.87	55.32	55.92	55.92	0.70%	4,210,873
Apr 20, 2026	56.01	57.27	54.00	55.53	55.53	-0.59%	8,593,687
Apr 17, 2026	53.50	56.90	53.16	55.86	55.86	4.88%	9,697,788
Apr 16, 2026	52.35	53.76	51.90	53.26	53.26	2.88%	6,183,718
Apr 15, 2026	50.95	52.09	50.00	51.77	51.77	6.15%	6,050,881
Apr 13, 2026	48.19	50.24	47.55	48.77	48.77	-2.23%	5,279,709
Apr 10, 2026	49.26	51.43	49.11	49.88	49.88	2.07%	6,097,238
Apr 9, 2026	49.10	50.48	48.40	48.87	48.87	-0.79%	6,125,496
Apr 8, 2026	48.00	49.60	47.05	49.26	49.26	7.79%	8,815,453
Apr 7, 2026	43.60	46.26	42.91	45.70	45.70	3.68%	7,573,405
Apr 6, 2026	42.10	44.30	40.75	44.08	44.08	4.73%	8,392,631
Apr 2, 2026	40.06	42.62	39.36	42.09	42.09	1.52%	7,325,940
Apr 1, 2026	39.80	41.80	38.88	41.46	41.46	9.89%	8,133,764
Mar 30, 2026	38.79	39.51	37.40	37.73	37.73	-3.36%	12,288,080
Mar 27, 2026	41.82	41.82	38.50	39.04	39.04	-6.78%	21,616,801
Mar 25, 2026	39.30	43.00	39.30	41.88	41.88	7.27%	23,357,980
Mar 24, 2026	39.66	40.45	38.43	39.04	39.04	2.20%	11,380,510
Mar 23, 2026	40.92	40.92	38.00	38.20	38.20	-7.51%	7,931,175
Mar 20, 2026	41.23	42.49	41.15	41.30	41.30	0.61%	2,275,152
Mar 19, 2026	42.29	42.62	40.80	41.05	41.05	-5.02%	2,957,186
Mar 18, 2026	42.53	44.62	42.04	43.22	43.22	2.76%	4,323,209
Mar 17, 2026	41.51	42.99	40.81	42.06	42.06	1.84%	4,377,703
Mar 16, 2026	41.60	41.99	40.44	41.30	41.30	-1.31%	3,994,119
Mar 13, 2026	42.85	43.72	41.65	41.85	41.85	-4.73%	3,966,997
Mar 12, 2026	43.89	44.95	42.75	43.93	43.93	-0.16%	3,605,163
Mar 11, 2026	45.39	45.75	43.70	44.00	44.00	-2.07%	3,705,963
Mar 10, 2026	44.50	45.20	43.75	44.93	44.93	2.84%	3,121,367
Mar 9, 2026	44.24	44.24	42.69	43.69	43.69	-2.15%	2,727,040
Mar 6, 2026	45.15	46.16	44.14	44.65	44.65	-1.15%	4,828,579
Mar 5, 2026	44.90	45.45	43.60	45.17	45.17	2.75%	2,781,909
Mar 4, 2026	45.00	45.27	43.55	43.96	43.96	-4.37%	3,411,569
Mar 2, 2026	45.42	47.39	45.05	45.97	45.97	-3.83%	4,204,235
Feb 27, 2026	49.03	49.03	47.50	47.80	47.80	-2.61%	1,622,212
Feb 26, 2026	49.20	49.95	48.61	49.08	49.08	-0.32%	1,450,299
Feb 25, 2026	49.50	50.28	48.90	49.24	49.24	0.74%	2,083,314
Feb 24, 2026	49.15	49.44	47.90	48.88	48.88	-0.59%	2,012,517
Feb 23, 2026	50.85	50.85	48.82	49.17	49.17	-2.38%	2,012,495
Feb 20, 2026	50.64	51.01	49.80	50.37	50.37	-0.73%	2,034,550