LCY Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	96.50	99.40	90.60	91.40	91.40	-2.45%	6,632,081
Jun 24, 2026	92.40	101.00	92.30	93.70	93.70	-0.32%	9,861,389
Jun 23, 2026	96.30	98.60	92.50	94.00	94.00	-	15,576,410
Jun 22, 2026	87.10	94.00	86.10	94.00	94.00	9.94%	11,160,142
Jun 18, 2026	81.00	85.50	81.00	85.50	85.50	6.08%	5,929,756
Jun 17, 2026	78.30	81.70	77.40	80.60	80.60	2.41%	3,231,517
Jun 16, 2026	82.00	83.90	78.40	78.70	78.70	-2.60%	4,639,117
Jun 15, 2026	82.50	83.40	80.00	80.80	80.80	1.38%	3,368,603
Jun 12, 2026	81.90	82.30	79.30	79.70	79.70	1.40%	3,963,148
Jun 11, 2026	78.20	81.90	74.60	78.60	78.60	-4.26%	8,318,468
Jun 10, 2026	85.00	89.00	82.00	82.10	82.10	-5.96%	4,860,271
Jun 9, 2026	84.10	88.50	82.40	87.30	87.30	5.05%	6,290,377
Jun 8, 2026	81.90	84.10	81.90	83.10	83.10	-8.58%	5,093,261
Jun 5, 2026	92.20	92.20	87.40	90.90	90.90	-1.62%	5,838,394
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%	10,882,470
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%	15,450,150
May 29, 2026	103.00	109.50	102.00	104.50	104.50	1.95%	19,360,830
May 28, 2026	105.00	108.00	99.70	102.50	102.50	-2.84%	16,085,440
May 27, 2026	102.50	108.00	101.00	105.50	105.50	3.43%	20,018,600
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%	17,701,540
May 21, 2026	94.90	98.80	93.90	96.30	96.30	3.77%	13,983,010
May 20, 2026	94.30	96.50	87.40	92.80	92.80	4.62%	13,963,790
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