Lyons Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	54.50	54.50	54.50	54.50	54.50	1.36%	100
Jul 6, 2026	55.00	55.00	53.77	53.77	53.77	-2.24%	200
Jun 30, 2026	54.90	55.00	54.40	55.00	55.00	1.10%	1,750
Jun 26, 2026	54.90	54.90	54.90	54.90	54.40	2.58%	250
Jun 25, 2026	55.70	55.70	53.52	53.52	53.03	-2.69%	875
Jun 24, 2026	55.00	55.00	55.00	55.00	54.50	1.01%	320
Jun 23, 2026	52.50	54.45	52.50	54.45	53.95	5.44%	1,150
Jun 15, 2026	52.44	52.50	51.64	51.64	51.17	0.23%	854
Jun 11, 2026	51.52	51.52	51.52	51.52	51.05	0.78%	785
Jun 9, 2026	51.57	51.57	51.00	51.12	50.65	-0.39%	2,601
Jun 3, 2026	51.33	51.33	51.32	51.32	50.85	0.04%	325
Jun 1, 2026	51.30	51.30	51.30	51.30	50.83	0.25%	219
May 28, 2026	51.18	51.18	51.17	51.17	50.70	-0.02%	488
May 27, 2026	51.18	51.18	51.18	51.18	50.71	0.29%	200
May 26, 2026	51.03	51.03	51.03	51.03	50.57	-0.98%	150
May 18, 2026	51.54	51.54	51.54	51.54	51.07	0.57%	102
May 15, 2026	51.25	51.25	51.25	51.25	50.78	-2.37%	380
May 13, 2026	52.49	52.49	52.49	52.49	52.01	-0.28%	1,500
May 12, 2026	52.64	52.64	52.64	52.64	52.16	2.79%	331
May 7, 2026	51.21	51.21	51.21	51.21	50.74	0.02%	400
May 6, 2026	51.00	51.20	51.00	51.20	50.73	0.12%	691
May 5, 2026	51.14	51.14	51.14	51.14	50.68	-	200
May 4, 2026	51.14	51.14	51.14	51.14	50.68	0.28%	122
Apr 30, 2026	51.01	51.01	51.00	51.00	50.54	-0.02%	200
Apr 29, 2026	51.01	51.01	51.01	51.01	50.55	-0.18%	200
Apr 28, 2026	51.03	51.10	51.03	51.10	50.63	0.18%	300
Apr 27, 2026	51.00	51.01	51.00	51.01	50.55	0.99%	1,600
Apr 24, 2026	50.05	50.65	50.05	50.51	50.05	0.52%	1,688
Apr 23, 2026	50.25	50.25	50.25	50.25	49.79	0.50%	102
Apr 22, 2026	50.04	50.04	50.00	50.00	49.54	-0.79%	1,373
Apr 21, 2026	52.00	52.08	50.17	50.40	49.94	-1.45%	6,531
Apr 15, 2026	51.13	51.14	51.13	51.14	50.67	0.37%	208
Apr 13, 2026	50.95	50.95	50.76	50.95	50.49	0.12%	1,182
Apr 8, 2026	50.89	50.89	50.89	50.89	50.43	1.78%	109
Apr 7, 2026	50.00	50.00	50.00	50.00	49.54	-	126
Apr 2, 2026	50.00	50.00	50.00	50.00	49.54	-	1,000
Apr 1, 2026	50.53	50.53	50.00	50.00	49.54	-2.10%	818
Mar 30, 2026	51.50	51.50	50.88	51.50	50.60	-0.94%	600
Mar 26, 2026	51.99	51.99	51.99	51.99	51.09	1.94%	101
Mar 25, 2026	51.00	51.00	51.00	51.00	50.11	-	200
Mar 24, 2026	51.00	51.00	51.00	51.00	50.11	2.00%	100
Mar 23, 2026	50.01	50.01	50.00	50.00	49.13	1.94%	200
Mar 20, 2026	50.00	50.00	49.05	49.05	48.20	0.06%	2,098
Mar 19, 2026	49.02	49.02	49.02	49.02	48.17	-1.96%	682
Mar 18, 2026	49.03	50.00	49.03	50.00	49.13	-	427
Mar 9, 2026	50.00	50.00	50.00	50.00	49.13	2.04%	150
Mar 5, 2026	51.00	51.10	48.53	49.00	48.15	-2.51%	1,652
Mar 3, 2026	50.53	50.53	50.26	50.26	49.39	-1.45%	509
Feb 24, 2026	51.00	51.00	50.52	51.00	50.11	2.00%	570
Feb 20, 2026	50.51	50.81	48.51	50.00	49.13	-1.96%	1,133