Lloyds Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	45.56	48.00	45.26	47.46	47.46	4.17%	5,691,530
Mar 17, 2026	45.88	46.75	44.40	45.56	45.56	-0.70%	5,013,813
Mar 16, 2026	47.78	48.01	45.11	45.88	45.88	-3.67%	4,018,403
Mar 13, 2026	48.00	49.75	47.40	47.63	47.63	-2.24%	4,654,449
Mar 12, 2026	48.80	49.40	47.35	48.72	48.72	-0.18%	4,317,317
Mar 11, 2026	49.90	49.90	48.00	48.81	48.81	-1.03%	5,207,734
Mar 10, 2026	47.17	49.75	47.17	49.32	49.32	4.91%	6,135,050
Mar 9, 2026	46.00	47.50	45.01	47.01	47.01	-1.14%	4,480,262
Mar 6, 2026	48.99	49.05	47.31	47.55	47.55	-2.74%	2,490,862
Mar 5, 2026	46.15	49.75	45.25	48.89	48.89	6.10%	29,267,270
Mar 4, 2026	48.50	48.68	45.00	46.08	46.08	-7.13%	5,312,447
Mar 2, 2026	49.50	50.99	48.97	49.62	49.62	-2.84%	4,769,138
Feb 27, 2026	53.30	53.38	50.70	51.07	51.07	-4.88%	6,839,129
Feb 26, 2026	54.50	55.05	53.10	53.69	53.69	-0.83%	2,019,857
Feb 25, 2026	54.00	55.49	53.00	54.14	54.14	-0.15%	6,427,764
Feb 24, 2026	53.30	55.60	51.94	54.22	54.22	1.82%	1,988,319
Feb 23, 2026	55.04	55.12	52.74	53.25	53.25	-3.22%	1,251,313
Feb 20, 2026	54.85	55.93	54.44	55.02	55.02	-0.15%	884,991
Feb 19, 2026	58.80	58.80	54.70	55.10	55.10	-6.08%	1,324,400
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