LY Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	424.50	428.50	421.70	428.10	428.10	2.17%	17,066,600
Dec 18, 2025	414.50	419.70	410.30	419.00	419.00	0.84%	14,813,700
Dec 17, 2025	413.00	415.50	410.40	415.50	415.50	0.75%	14,308,200
Dec 16, 2025	418.30	418.40	411.40	412.40	412.40	-0.96%	19,776,200
Dec 15, 2025	414.30	417.00	411.80	416.40	416.40	1.17%	11,422,800
Dec 12, 2025	409.00	412.40	408.30	411.60	411.60	0.71%	14,768,500
Dec 11, 2025	410.50	410.60	405.90	408.70	408.70	-0.44%	19,770,000
Dec 10, 2025	412.50	413.80	409.20	410.50	410.50	-0.94%	18,278,900
Dec 9, 2025	422.00	422.30	412.60	414.40	414.40	-1.19%	17,453,700
Dec 8, 2025	416.70	420.20	415.70	419.40	419.40	0.65%	13,261,300
Dec 5, 2025	411.90	418.00	411.80	416.70	416.70	-0.76%	16,625,200
Dec 4, 2025	410.00	419.90	410.00	419.90	419.90	2.54%	18,797,100
Dec 3, 2025	413.20	414.00	407.40	409.50	409.50	-1.21%	17,949,400
Dec 2, 2025	412.30	415.20	410.50	414.50	414.50	0.10%	12,745,200
Dec 1, 2025	419.30	420.10	411.40	414.10	414.10	-1.52%	17,930,100
Nov 28, 2025	422.40	423.90	418.00	420.50	420.50	-1.08%	15,987,900
Nov 27, 2025	427.00	430.00	423.20	425.10	425.10	-0.21%	7,860,400
Nov 26, 2025	425.00	431.70	420.20	426.00	426.00	1.19%	15,699,200
Nov 25, 2025	422.00	425.20	417.70	421.00	421.00	-1.08%	17,114,600
Nov 21, 2025	416.10	425.90	415.60	425.60	425.60	1.65%	31,840,300
Nov 20, 2025	422.00	425.10	416.60	418.70	418.70	-0.99%	17,836,200
Nov 19, 2025	419.00	426.00	416.50	422.90	422.90	0.52%	20,168,500
Nov 18, 2025	424.60	427.10	419.50	420.70	420.70	-1.89%	17,028,800
Nov 17, 2025	430.00	431.80	422.50	428.80	428.80	-0.33%	15,362,100
Nov 14, 2025	426.00	432.40	425.00	430.20	430.20	-0.12%	13,148,900
Nov 13, 2025	431.30	433.00	425.00	430.70	430.70	0.12%	14,552,400
Nov 12, 2025	430.00	433.60	428.10	430.20	430.20	-0.05%	19,536,600
Nov 11, 2025	430.00	434.80	428.40	430.40	430.40	0.40%	18,446,900
Nov 10, 2025	425.50	431.40	424.80	428.70	428.70	0.82%	16,250,100
Nov 7, 2025	419.00	426.90	416.50	425.20	425.20	0.85%	24,532,600
Nov 6, 2025	421.40	425.20	416.10	421.60	421.60	-1.40%	37,484,900
Nov 5, 2025	458.40	459.00	422.50	427.60	427.60	-3.67%	51,272,900
Nov 4, 2025	447.70	453.00	440.70	443.90	443.90	-2.01%	23,287,000
Oct 31, 2025	452.20	455.70	449.20	453.00	453.00	1.52%	19,238,900
Oct 30, 2025	442.40	447.00	439.50	446.20	446.20	0.31%	16,186,300
Oct 29, 2025	451.00	453.00	443.10	444.80	444.80	-1.81%	15,350,800
Oct 28, 2025	453.60	455.40	450.10	453.00	453.00	-0.44%	9,756,800
Oct 27, 2025	456.50	459.40	453.40	455.00	455.00	0.04%	12,264,200
Oct 24, 2025	448.30	455.80	448.10	454.80	454.80	0.64%	10,524,600
Oct 23, 2025	448.00	451.90	444.40	451.90	451.90	0.76%	9,347,100
Oct 22, 2025	451.50	452.50	448.10	448.50	448.50	-0.55%	9,735,500
Oct 21, 2025	450.00	452.40	447.30	451.00	451.00	0.47%	14,569,900
Oct 20, 2025	445.00	450.20	443.50	448.90	448.90	2.00%	13,944,600
Oct 17, 2025	444.30	446.00	438.00	440.10	440.10	-1.76%	17,495,600
Oct 16, 2025	446.00	450.40	446.00	448.00	448.00	0.40%	14,101,300
Oct 15, 2025	452.90	453.30	446.20	446.20	446.20	-1.02%	20,704,100
Oct 14, 2025	450.20	457.50	445.00	450.80	450.80	-2.36%	40,888,500
Oct 10, 2025	464.60	468.60	460.00	461.70	461.70	-0.69%	24,527,200
Oct 9, 2025	464.30	466.50	458.70	464.90	464.90	-0.62%	18,753,700
Oct 8, 2025	471.00	474.80	465.90	467.80	467.80	-1.04%	10,901,800