Lytone Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.70	27.70	26.90	26.85	-	-0.19%	12,001
Jun 2, 2026	26.90	26.90	26.90	26.90	26.90	-2.89%	31
Jun 1, 2026	27.70	27.70	27.70	27.70	27.70	0.36%	1
May 29, 2026	26.95	27.60	26.90	27.60	27.60	-	1,042
May 28, 2026	26.90	28.25	26.85	27.60	27.60	1.85%	28,690
May 27, 2026	27.00	27.60	26.90	27.10	27.10	-4.07%	8,003
May 26, 2026	27.00	28.25	27.00	28.25	28.25	0.89%	12,707
May 25, 2026	28.00	28.00	28.00	28.00	28.00	-0.88%	1
May 22, 2026	27.90	28.25	26.90	28.25	28.25	1.25%	6,025
May 21, 2026	27.90	27.90	27.90	27.90	27.90	-	1,001
May 20, 2026	28.10	28.25	27.00	27.90	27.90	-0.71%	12,003
May 19, 2026	28.00	28.10	27.00	28.10	28.10	0.36%	10
May 18, 2026	28.10	28.10	27.00	28.00	28.00	1.82%	6,036
May 15, 2026	28.25	28.25	27.40	27.50	27.50	-2.14%	9,114
May 14, 2026	26.90	28.10	26.90	28.10	28.10	0.36%	5,001
May 13, 2026	28.00	28.00	28.00	28.00	28.00	-	28
May 12, 2026	28.00	28.10	26.90	28.00	28.00	-	6,029
May 11, 2026	26.70	28.00	26.70	28.00	28.00	-0.36%	22,009
May 8, 2026	28.10	28.10	28.10	28.10	28.10	0.36%	11
May 7, 2026	27.75	28.00	27.40	28.00	28.00	3.70%	6,004
May 6, 2026	26.75	27.80	26.75	27.00	27.00	-2.88%	5,001
May 5, 2026	27.80	27.80	27.80	27.80	27.80	-0.18%	1
May 4, 2026	28.10	28.10	27.00	27.85	27.85	-0.89%	10,245
Apr 30, 2026	27.10	28.10	27.00	28.10	28.10	3.69%	9,001
Apr 29, 2026	28.10	28.10	26.90	27.10	27.10	-3.56%	11,675
Apr 28, 2026	28.10	28.10	26.90	28.10	28.10	-	2,002
Apr 27, 2026	28.10	28.10	26.90	28.10	28.10	-	5,003
Apr 24, 2026	26.85	28.10	26.85	28.10	28.10	-	5,052
Apr 23, 2026	29.30	29.30	27.00	28.10	28.10	-4.10%	16,003
Apr 22, 2026	27.05	29.40	27.05	29.30	29.30	4.27%	32,413
Apr 21, 2026	28.10	28.10	27.85	28.10	28.10	-	5,796
Apr 20, 2026	27.05	28.10	27.05	28.10	28.10	0.18%	9,303
Apr 17, 2026	27.00	28.10	27.00	28.05	28.05	-0.18%	13,325
Apr 16, 2026	28.10	28.10	26.90	28.10	28.10	0.36%	4,752
Apr 15, 2026	29.40	29.40	26.45	28.00	28.00	-3.78%	61,990
Apr 14, 2026	29.00	30.85	28.50	30.60	29.10	5.52%	72,259
Apr 13, 2026	29.10	30.10	28.90	29.00	27.58	-0.34%	46,011
Apr 10, 2026	28.40	29.75	28.30	29.10	27.67	2.46%	32,666
Apr 9, 2026	28.40	28.40	28.40	28.40	27.01	-	250
Apr 8, 2026	28.40	28.40	28.40	28.40	27.01	-0.53%	1,037
Apr 7, 2026	28.55	28.55	28.55	28.55	27.15	-	1
Apr 2, 2026	28.55	28.55	28.55	28.55	27.15	-	1
Apr 1, 2026	28.50	28.55	27.15	28.55	27.15	0.18%	11,143
Mar 31, 2026	28.50	28.70	28.40	28.50	27.10	-	6,201
Mar 30, 2026	28.50	28.50	27.85	28.50	27.10	-	5,602
Mar 27, 2026	28.50	28.50	28.00	28.50	27.10	-0.18%	1,002
Mar 26, 2026	28.55	28.55	27.40	28.55	27.15	-	4,403
Mar 18, 2026	28.55	28.55	28.55	28.55	27.15	3.82%	1
Mar 17, 2026	28.50	28.50	27.50	27.50	26.15	-3.51%	1,201
Mar 16, 2026	28.50	28.50	27.40	28.50	27.10	-	5,365