Lytone Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	26.90	26.90	25.80	26.60	26.60	-0.75%	5,427
Jun 24, 2026	26.60	26.95	26.60	26.80	26.80	-0.56%	5,302
Jun 23, 2026	27.50	27.50	26.70	26.95	26.95	-2.00%	3,003
Jun 22, 2026	27.70	27.70	26.70	27.50	27.50	-1.26%	3,093
Jun 18, 2026	27.60	27.85	26.70	27.85	27.85	0.91%	6,752
Jun 17, 2026	27.60	27.60	26.75	27.60	27.60	-	3,055
Jun 16, 2026	28.15	28.15	26.75	27.60	27.60	-1.95%	5,465
Jun 15, 2026	26.15	28.15	26.00	28.15	28.15	2.93%	29,004
Jun 12, 2026	27.35	27.35	27.35	27.35	27.35	-	1
Jun 11, 2026	26.90	27.35	26.80	27.35	27.35	1.67%	13,003
Jun 10, 2026	27.00	27.30	26.70	26.90	26.90	-1.10%	11,003
Jun 9, 2026	27.30	27.30	26.70	27.20	27.20	-0.37%	10,572
Jun 8, 2026	26.80	27.50	26.80	27.30	27.30	-2.50%	3,103
Jun 5, 2026	27.10	28.00	27.10	28.00	28.00	3.32%	102
Jun 4, 2026	27.30	27.70	26.80	27.10	27.10	-0.73%	32,557
Jun 3, 2026	27.70	27.70	26.85	27.30	27.30	1.49%	21,205
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