LCY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	92.20	92.20	90.20	90.80	-	-1.73%	811,181
Jun 4, 2026	96.30	98.10	92.40	92.40	92.40	-4.25%	6,700,288
Jun 3, 2026	100.50	103.00	96.50	96.50	96.50	-3.50%	10,882,471
Jun 2, 2026	107.00	107.50	98.60	100.00	100.00	-6.54%	13,428,640
Jun 1, 2026	105.00	111.50	104.50	107.00	107.00	2.39%	15,450,155
May 29, 2026	103.00	109.50	102.00	104.50	104.50	1.95%	19,360,833
May 28, 2026	105.00	108.00	99.70	102.50	102.50	-2.84%	16,085,442
May 27, 2026	102.50	108.00	101.00	105.50	105.50	3.43%	20,018,607
May 26, 2026	100.50	106.00	98.30	102.00	102.00	2.51%	20,603,760
May 25, 2026	101.00	102.50	98.20	99.50	99.50	0.10%	13,312,140
May 22, 2026	97.80	102.00	97.60	99.40	99.40	3.22%	17,701,543
May 21, 2026	94.90	98.80	93.90	96.30	96.30	3.77%	13,983,016
May 20, 2026	94.30	96.50	87.40	92.80	92.80	4.62%	13,963,795
May 19, 2026	89.90	91.90	86.70	88.70	88.70	-1.99%	6,516,806
May 18, 2026	86.00	90.90	83.00	90.50	90.50	3.19%	8,640,764
May 15, 2026	91.60	92.70	87.40	87.70	87.70	-3.31%	8,867,137
May 14, 2026	93.50	95.50	89.30	90.70	90.70	-1.95%	11,074,580
May 13, 2026	92.80	98.80	91.90	92.50	92.50	-2.12%	10,759,340
May 12, 2026	94.70	101.00	93.50	94.50	94.50	-0.11%	11,633,260
May 11, 2026	95.50	96.90	92.80	94.60	94.60	-0.11%	7,416,022
May 8, 2026	102.50	104.00	94.00	94.70	94.70	-8.06%	15,355,880
May 7, 2026	106.50	108.00	102.50	103.00	103.00	-1.90%	10,670,830
May 6, 2026	107.50	108.00	100.00	105.00	105.00	-	10,488,050
May 5, 2026	103.50	105.50	100.00	105.00	105.00	1.94%	11,544,130
May 4, 2026	119.00	121.00	102.00	103.00	103.00	-8.85%	24,815,130
Apr 30, 2026	108.50	114.00	106.00	113.00	113.00	6.10%	4,480,946
Apr 29, 2026	105.00	109.00	104.00	106.50	106.50	-1.39%	2,137,072
Apr 28, 2026	100.00	109.50	100.00	108.00	108.00	6.40%	3,756,144
Apr 27, 2026	109.50	110.00	99.00	101.50	101.50	-6.88%	4,275,092
Apr 24, 2026	113.00	113.00	98.80	109.00	109.00	-0.46%	5,334,766
Apr 23, 2026	121.00	125.00	105.00	109.50	109.50	-6.01%	7,281,640
Apr 22, 2026	105.50	117.00	105.50	116.50	116.50	9.39%	5,284,879
Apr 21, 2026	109.00	109.50	101.00	106.50	106.50	-0.47%	4,367,968
Apr 20, 2026	107.00	112.50	104.50	107.00	107.00	4.39%	6,183,555
Apr 17, 2026	102.50	107.00	101.00	102.50	102.50	-2.38%	6,526,902
Apr 16, 2026	98.60	107.00	93.10	105.00	105.00	6.82%	63,862,890
Apr 15, 2026	96.20	98.30	96.00	98.30	98.30	9.96%	18,803,100
Apr 14, 2026	84.70	89.40	84.70	89.40	89.40	9.96%	20,627,430
Apr 13, 2026	81.00	82.90	78.60	81.30	81.30	0.74%	59,938,770
Apr 10, 2026	74.80	80.70	73.00	80.70	80.70	9.95%	49,978,150
Apr 9, 2026	71.40	76.20	70.30	73.40	73.40	5.92%	71,077,270
Apr 8, 2026	65.00	69.30	65.00	69.30	69.30	10.00%	14,445,860
Apr 7, 2026	65.00	65.90	62.90	63.00	63.00	-0.63%	6,089,974
Apr 2, 2026	66.60	67.90	62.70	63.40	63.40	-4.23%	11,365,480
Apr 1, 2026	67.60	68.50	66.00	66.20	66.20	2.32%	11,963,320
Mar 31, 2026	65.20	69.40	64.00	64.70	64.70	-0.15%	26,052,260
Mar 30, 2026	63.00	66.20	62.00	64.80	64.80	0.31%	8,771,325
Mar 27, 2026	64.60	65.40	62.90	64.60	64.60	-1.97%	8,380,637
Mar 26, 2026	67.20	70.50	65.90	65.90	65.90	-1.64%	19,296,440
Mar 25, 2026	68.20	70.10	66.60	67.00	67.00	0.75%	20,664,360