Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	57.80	59.06	55.80	58.67	58.67	2.53%	2,821,924
Feb 17, 2026	54.51	57.48	54.39	57.22	57.22	4.45%	2,228,603
Feb 16, 2026	54.82	55.45	53.89	54.78	54.78	-0.89%	1,640,258
Feb 13, 2026	56.75	56.75	54.82	55.27	55.27	-3.39%	2,055,207
Feb 12, 2026	58.00	59.08	57.00	57.21	57.21	-1.48%	1,472,354
Feb 11, 2026	58.99	59.19	57.16	58.07	58.07	-1.36%	870,078
Feb 10, 2026	58.51	61.11	58.50	58.87	58.87	0.65%	2,235,146
Feb 9, 2026	61.00	62.85	57.71	58.49	58.49	-2.44%	4,409,639
Feb 6, 2026	62.49	62.49	59.00	59.95	59.95	-3.21%	1,983,719
Feb 5, 2026	63.35	63.48	61.18	61.94	61.94	-1.71%	1,138,291
Feb 4, 2026	59.35	63.70	59.00	63.02	63.02	6.27%	2,807,838
Feb 3, 2026	61.00	61.00	58.40	59.30	59.30	2.93%	1,518,920
Feb 2, 2026	56.00	58.25	54.45	57.61	57.61	2.84%	802,396
Feb 1, 2026	58.17	58.30	55.09	56.02	56.02	-3.66%	823,802
Jan 30, 2026	57.90	61.20	56.65	58.15	58.15	0.07%	2,428,866
Jan 29, 2026	58.90	59.00	56.50	58.11	58.11	-0.87%	1,211,011
Jan 28, 2026	54.28	59.00	53.96	58.62	58.62	8.08%	2,957,487
Jan 27, 2026	52.85	55.00	51.39	54.24	54.24	2.63%	2,520,374
Jan 23, 2026	55.68	55.78	52.75	52.85	52.85	-4.62%	945,559
Jan 22, 2026	55.28	56.83	54.11	55.41	55.41	1.54%	1,860,352
Jan 21, 2026	54.10	55.87	53.24	54.57	54.57	1.34%	2,856,885
Jan 20, 2026	56.06	56.32	53.54	53.85	53.85	-4.13%	1,570,153
Jan 19, 2026	55.78	58.08	55.78	56.17	56.17	-3.92%	5,092,612
Jan 16, 2026	59.40	59.69	58.20	58.46	58.46	-1.18%	1,188,892
Jan 14, 2026	57.86	60.21	57.86	59.16	59.16	-1.12%	2,523,572
Jan 13, 2026	61.70	62.60	59.27	59.83	59.83	-1.97%	5,526,717
Jan 12, 2026	61.99	61.99	59.54	61.03	61.03	-1.49%	2,748,438
Jan 9, 2026	63.40	64.31	61.42	61.95	61.95	-3.04%	1,225,586
Jan 8, 2026	66.70	67.39	62.67	63.89	63.89	-4.57%	2,030,596
Jan 7, 2026	65.50	67.36	65.17	66.95	66.95	1.33%	1,314,407
Jan 6, 2026	68.00	68.50	65.73	66.07	66.07	-2.68%	1,892,459
Jan 5, 2026	62.60	68.75	62.50	67.89	67.89	8.47%	9,861,933
Jan 2, 2026	62.85	63.42	61.92	62.59	62.59	-	1,559,829
Jan 1, 2026	59.90	63.47	59.69	62.59	62.59	4.75%	3,839,581
Dec 31, 2025	60.35	61.33	59.26	59.75	59.75	-0.40%	2,034,207
Dec 30, 2025	61.25	61.39	59.66	59.99	59.99	-1.62%	1,643,967
Dec 29, 2025	62.52	63.85	60.48	60.98	60.98	-2.46%	4,035,114
Dec 26, 2025	67.79	68.57	62.10	62.52	62.52	-7.61%	6,347,958
Dec 24, 2025	69.40	70.00	66.12	67.67	67.67	-2.59%	3,074,272
Dec 23, 2025	74.20	74.64	68.33	69.47	69.47	-5.16%	5,601,785
Dec 22, 2025	71.70	73.73	70.25	73.25	73.25	3.37%	4,132,614
Dec 19, 2025	67.15	71.33	67.15	70.86	70.86	5.56%	6,649,105
Dec 18, 2025	62.60	67.90	61.54	67.13	67.13	5.98%	6,082,339
Dec 17, 2025	64.54	66.13	62.44	63.34	63.34	-2.24%	3,409,608
Dec 16, 2025	58.60	66.80	58.37	64.79	64.79	10.60%	16,299,190
Dec 15, 2025	57.90	59.24	57.15	58.58	58.58	1.10%	1,211,991
Dec 12, 2025	56.37	58.40	55.52	57.94	57.94	3.61%	1,697,751
Dec 11, 2025	56.75	57.69	55.15	55.92	55.92	-0.89%	1,001,847
Dec 10, 2025	57.25	58.49	55.28	56.42	56.42	-1.07%	20,201,020
Dec 9, 2025	52.08	59.00	50.74	57.03	57.03	9.50%	16,440,240