LY Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	535.00	536.00	526.10	531.10	531.10	-0.52%	21,949,900
Sep 3, 2026	534.20	543.50	531.00	533.90	533.90	-0.09%	19,743,600
Sep 2, 2026	558.90	558.90	534.40	534.40	534.40	-4.67%	26,365,700
Sep 1, 2026	554.10	567.50	551.50	560.60	560.60	0.83%	21,491,700
Aug 31, 2026	559.60	561.40	552.00	556.00	556.00	0.36%	24,296,700
Aug 28, 2026	550.00	556.80	547.00	554.00	554.00	0.73%	19,031,100
Aug 27, 2026	551.40	556.60	545.80	550.00	550.00	-1.27%	19,858,500
Aug 26, 2026	550.30	564.00	548.70	557.10	557.10	3.11%	25,286,800
Aug 25, 2026	540.60	543.90	535.40	540.30	540.30	1.24%	18,645,400
Aug 24, 2026	531.80	543.80	530.70	533.70	533.70	1.54%	21,068,200
Aug 21, 2026	525.70	529.90	517.90	525.60	525.60	1.57%	25,714,100
Aug 20, 2026	508.00	517.50	505.00	517.50	517.50	4.71%	20,716,500
Aug 19, 2026	504.00	505.00	492.10	494.20	494.20	-0.74%	15,565,500
Aug 18, 2026	489.10	500.60	487.10	497.90	497.90	1.22%	14,858,800
Aug 17, 2026	501.90	503.10	491.70	491.90	491.90	-2.84%	11,683,500
Aug 14, 2026	501.20	513.80	498.10	506.30	506.30	1.36%	22,261,500
Aug 13, 2026	493.80	501.30	487.60	499.50	499.50	-0.04%	19,756,600
Aug 12, 2026	496.10	499.90	490.50	499.70	499.70	2.33%	25,352,300
Aug 10, 2026	480.00	491.70	473.70	488.30	488.30	0.97%	19,446,800
Aug 7, 2026	473.30	486.20	471.70	483.60	483.60	2.89%	21,848,000
Aug 6, 2026	459.10	474.90	458.10	470.00	470.00	1.93%	18,841,800
Aug 5, 2026	454.00	463.90	450.90	461.10	461.10	0.17%	18,033,400
Aug 4, 2026	470.00	482.20	460.30	460.30	460.30	3.09%	38,292,700
Aug 3, 2026	441.00	446.50	435.10	446.50	446.50	-0.07%	24,757,400
Jul 31, 2026	449.10	450.20	440.50	446.80	446.80	-2.53%	25,549,200
Jul 30, 2026	468.90	472.70	453.20	458.40	458.40	-3.00%	15,842,700
Jul 29, 2026	459.00	475.90	454.50	472.60	472.60	4.79%	21,380,900
Jul 28, 2026	444.80	451.80	440.20	451.00	451.00	2.22%	13,190,100
Jul 27, 2026	434.80	441.60	433.50	441.20	441.20	1.36%	13,000,100
Jul 24, 2026	432.50	435.30	429.90	435.30	435.30	-0.41%	10,250,000
Jul 23, 2026	436.10	442.70	436.00	437.10	437.10	-1.24%	11,244,200
Jul 22, 2026	442.10	445.20	436.50	442.60	442.60	-1.47%	13,330,600
Jul 21, 2026	459.70	459.70	445.50	449.20	449.20	0.40%	13,239,800
Jul 17, 2026	452.00	456.30	445.30	447.40	447.40	-1.67%	11,658,200
Jul 16, 2026	446.10	459.80	444.00	455.00	455.00	2.02%	14,912,300
Jul 15, 2026	446.70	453.30	444.60	446.00	446.00	-0.25%	11,938,300
Jul 14, 2026	446.00	452.70	444.60	447.10	447.10	0.34%	12,467,200
Jul 13, 2026	445.30	445.60	440.40	445.60	445.60	0.04%	8,776,300
Jul 10, 2026	447.00	448.50	441.80	445.40	445.40	-0.27%	9,685,700
Jul 9, 2026	441.20	449.00	439.30	446.60	446.60	-0.58%	12,301,400
Jul 8, 2026	447.00	449.90	438.50	449.20	449.20	0.92%	15,340,500
Jul 7, 2026	442.50	445.80	437.40	445.10	445.10	1.46%	15,999,200
Jul 6, 2026	433.20	438.80	430.30	438.70	438.70	0.11%	9,895,200
Jul 3, 2026	444.00	447.90	437.50	438.20	438.20	0.50%	15,362,300
Jul 2, 2026	432.30	439.20	429.70	436.00	436.00	2.20%	16,346,700
Jul 1, 2026	430.10	433.20	424.40	426.60	426.60	-1.66%	10,854,100
Jun 30, 2026	436.50	437.30	427.30	433.80	433.80	2.43%	21,731,800
Jun 29, 2026	425.00	431.60	420.60	423.50	423.50	3.29%	20,046,600
Jun 26, 2026	410.00	412.40	408.30	410.00	410.00	0.07%	13,475,500
Jun 25, 2026	409.20	411.40	406.30	409.70	409.70	0.94%	15,918,100