Lyons Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	65.40	66.00	65.40	66.00	66.00	0.75%	638
Oct 13, 2026	65.51	65.51	65.51	65.51	65.51	-0.02%	200
Oct 9, 2026	65.50	66.50	65.50	65.52	65.52	0.49%	2,001
Oct 7, 2026	65.00	65.20	65.00	65.20	65.20	1.88%	1,132
Oct 6, 2026	63.99	64.00	63.99	64.00	64.00	2.83%	933
Oct 5, 2026	62.00	62.24	62.00	62.24	62.24	0.39%	261
Oct 1, 2026	61.75	62.00	61.75	62.00	62.00	-	200
Sep 30, 2026	61.98	62.00	61.90	62.00	62.00	1.37%	2,237
Sep 29, 2026	60.61	62.01	60.61	61.66	61.16	1.82%	1,104
Sep 28, 2026	61.26	61.26	60.56	60.56	60.07	-1.38%	515
Sep 18, 2026	61.04	62.00	61.04	61.41	60.91	-0.95%	354
Sep 17, 2026	61.28	62.00	61.28	62.00	61.50	-	2,256
Sep 16, 2026	62.00	62.00	62.00	62.00	61.50	-	319
Sep 15, 2026	62.00	62.00	62.00	62.00	61.50	1.17%	1,000
Sep 14, 2026	61.30	61.30	61.28	61.28	60.78	1.27%	200
Sep 4, 2026	60.00	62.00	60.00	60.51	60.02	-2.40%	680
Sep 1, 2026	63.99	63.99	62.00	62.00	61.50	-3.12%	330
Aug 31, 2026	64.00	64.00	64.00	64.00	63.48	-	270
Aug 28, 2026	59.99	64.99	59.99	64.00	63.48	8.29%	3,455
Aug 27, 2026	59.10	59.10	59.10	59.10	58.62	0.10%	701
Aug 24, 2026	59.04	59.04	59.04	59.04	58.56	0.07%	515
Aug 20, 2026	59.55	59.55	59.00	59.00	58.52	-0.96%	1,100
Aug 19, 2026	59.57	59.58	59.57	59.57	59.09	-2.34%	500
Aug 18, 2026	60.29	61.00	60.22	61.00	60.51	2.43%	938
Aug 17, 2026	59.55	59.55	59.55	59.55	59.07	-	100
Aug 12, 2026	59.55	59.55	59.55	59.55	59.07	2.58%	200
Aug 5, 2026	58.05	58.05	58.05	58.05	57.58	-3.09%	170
Aug 3, 2026	58.03	60.00	58.00	59.90	59.41	7.83%	5,786
Jul 28, 2026	55.55	55.55	55.55	55.55	55.10	-0.80%	250
Jul 27, 2026	55.40	56.00	55.40	56.00	55.55	2.73%	368
Jul 21, 2026	54.51	54.51	54.51	54.51	54.07	0.02%	113
Jul 9, 2026	54.50	54.50	54.50	54.50	54.06	-0.02%	150
Jul 8, 2026	54.51	54.51	54.51	54.51	54.07	0.02%	150
Jul 7, 2026	54.50	54.50	54.50	54.50	54.06	1.36%	100
Jul 6, 2026	55.00	55.00	53.77	53.77	53.33	-2.24%	200
Jun 30, 2026	54.90	55.00	54.40	55.00	54.55	1.10%	1,750
Jun 26, 2026	54.90	54.90	54.90	54.90	53.96	2.58%	250
Jun 25, 2026	55.70	55.70	53.52	53.52	52.60	-2.69%	875
Jun 24, 2026	55.00	55.00	55.00	55.00	54.06	1.01%	320
Jun 23, 2026	52.50	54.45	52.50	54.45	53.52	5.44%	1,150
Jun 15, 2026	52.44	52.50	51.64	51.64	50.75	0.23%	854
Jun 11, 2026	51.52	51.52	51.52	51.52	50.64	0.78%	785
Jun 9, 2026	51.57	51.57	51.00	51.12	50.24	-0.39%	2,601
Jun 3, 2026	51.33	51.33	51.32	51.32	50.44	0.04%	325
Jun 1, 2026	51.30	51.30	51.30	51.30	50.42	0.25%	219
May 28, 2026	51.18	51.18	51.17	51.17	50.29	-0.02%	488
May 27, 2026	51.18	51.18	51.18	51.18	50.30	0.29%	200
May 26, 2026	51.03	51.03	51.03	51.03	50.16	-0.98%	150
May 18, 2026	51.54	51.54	51.54	51.54	50.65	0.57%	102
May 15, 2026	51.25	51.25	51.25	51.25	50.37	-2.37%	380