LY Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	410.00	410.30	396.00	398.00	398.00	-2.74%	13,226,400
May 22, 2026	409.00	410.80	404.50	409.20	409.20	-0.61%	14,323,800
May 21, 2026	416.20	418.00	411.30	411.70	411.70	-2.26%	12,380,500
May 20, 2026	424.80	427.00	419.00	421.20	421.20	-0.31%	15,923,200
May 19, 2026	412.10	422.60	409.00	422.50	422.50	3.71%	15,178,300
May 18, 2026	417.30	421.00	403.30	407.40	407.40	-2.37%	13,788,300
May 15, 2026	407.30	417.30	406.90	417.30	417.30	3.09%	19,292,100
May 14, 2026	417.00	417.10	401.30	404.80	404.80	-2.39%	20,198,800
May 13, 2026	407.30	414.70	406.60	414.70	414.70	1.12%	18,616,300
May 12, 2026	440.80	441.60	410.10	410.10	410.10	-8.62%	31,229,900
May 11, 2026	445.40	453.80	433.50	448.80	448.80	2.00%	46,457,600
May 8, 2026	440.00	443.90	436.00	440.00	440.00	0.07%	26,010,100
May 7, 2026	426.80	439.70	422.90	439.70	439.70	4.77%	37,358,800
May 1, 2026	411.30	419.70	410.00	419.70	419.70	1.79%	12,586,700
Apr 30, 2026	410.80	413.60	407.30	412.30	412.30	-1.20%	16,224,200
Apr 28, 2026	416.40	417.30	411.40	417.30	417.30	1.76%	12,214,500
Apr 27, 2026	412.50	415.60	409.70	410.10	410.10	-1.39%	11,824,900
Apr 24, 2026	413.60	418.30	412.60	415.90	415.90	-0.60%	10,173,400
Apr 23, 2026	424.00	424.90	418.20	418.40	418.40	-2.33%	14,215,800
Apr 22, 2026	435.80	436.00	426.80	428.40	428.40	-0.79%	14,221,000
Apr 21, 2026	431.40	433.20	429.50	431.80	431.80	0.65%	16,847,200
Apr 20, 2026	421.00	429.20	420.10	429.00	429.00	0.26%	11,956,400
Apr 17, 2026	433.00	433.20	423.20	427.90	427.90	-0.16%	14,176,400
Apr 16, 2026	441.00	442.00	428.60	428.60	428.60	-1.52%	21,348,000
Apr 15, 2026	416.60	435.90	416.60	435.20	435.20	6.15%	36,579,600
Apr 14, 2026	410.00	411.90	407.90	410.00	410.00	1.54%	12,301,000
Apr 13, 2026	400.20	407.50	399.60	403.80	403.80	0.05%	10,751,300
Apr 10, 2026	410.00	410.20	402.30	403.60	403.60	-1.61%	12,589,700
Apr 9, 2026	408.20	412.40	407.20	410.20	410.20	-	14,839,300
Apr 8, 2026	405.00	410.50	403.20	410.20	410.20	2.24%	19,650,300
Apr 7, 2026	394.00	401.20	392.80	401.20	401.20	2.43%	13,399,600
Apr 6, 2026	390.00	394.80	389.00	391.70	391.70	-0.38%	10,560,200
Apr 3, 2026	392.50	395.40	391.90	393.20	393.20	0.51%	9,383,200
Apr 2, 2026	392.70	398.20	390.50	391.20	391.20	-1.09%	16,268,600
Apr 1, 2026	390.70	396.00	386.50	395.50	395.50	3.34%	19,710,300
Mar 31, 2026	381.50	389.00	380.50	382.70	382.70	1.89%	22,234,200
Mar 30, 2026	372.10	376.10	369.30	375.60	375.60	-0.61%	21,243,700
Mar 27, 2026	384.40	391.70	384.10	385.20	377.90	-0.10%	24,205,100
Mar 26, 2026	388.70	390.40	383.40	385.60	378.29	-1.71%	18,994,300
Mar 25, 2026	391.10	396.00	390.00	392.30	384.87	-0.38%	18,120,400
Mar 24, 2026	401.90	401.90	387.00	393.80	386.34	-0.03%	18,321,900
Mar 23, 2026	393.00	395.80	388.10	393.90	386.44	-1.01%	22,292,500
Mar 19, 2026	401.90	408.70	397.90	397.90	390.36	-1.02%	21,763,300
Mar 18, 2026	396.50	402.20	396.30	402.00	394.38	0.88%	12,386,600
Mar 17, 2026	396.80	400.30	394.80	398.50	390.95	0.25%	12,901,900
Mar 16, 2026	400.00	405.20	397.50	397.50	389.97	-0.18%	15,344,600
Mar 13, 2026	394.70	401.00	393.70	398.20	390.65	-0.25%	21,877,900
Mar 12, 2026	406.70	411.20	395.00	399.20	391.63	-3.74%	26,618,100
Mar 11, 2026	411.60	416.00	409.40	414.70	406.84	1.84%	32,656,100
Mar 10, 2026	402.00	407.40	396.20	407.20	399.48	2.18%	24,977,200