Luther Burbank Corporation (LBC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LBC Historical Return
If you invested $1000 in Luther Burbank Corporation (LBC) since IPO date, it would be worth $885.36 as of October 01, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $712.94. This corresponds to total returns of -11.46%, -28.71%, respectively, with annualized returns of -1.37%, -6.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LBC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 29, 2024 | 9.29 | 9.15 | 9.15 | 9.34 | 9.06 | 325,907 |
| February 28, 2024 | 9.03 | 9.1 | 9.1 | 9.18 | 9.03 | 32,421 |
| February 27, 2024 | 9.06 | 9.13 | 9.13 | 9.25 | 8.92 | 17,301 |
| February 26, 2024 | 9.29 | 9.07 | 9.07 | 9.34 | 9.02 | 36,537 |
| February 23, 2024 | 9.21 | 9.3 | 9.3 | 9.42 | 9.21 | 16,562 |
| February 22, 2024 | 9.27 | 9.31 | 9.31 | 9.4 | 9.19 | 23,101 |
| February 21, 2024 | 9.42 | 9.36 | 9.36 | 9.42 | 9.35 | 16,237 |
| February 20, 2024 | 9.45 | 9.46 | 9.46 | 9.62 | 9.45 | 54,852 |
| February 16, 2024 | 9.65 | 9.61 | 9.61 | 9.65 | 9.46 | 11,708 |
| February 15, 2024 | 9.4 | 9.72 | 9.72 | 9.74 | 9.4 | 32,345 |
| February 14, 2024 | 9.08 | 9.25 | 9.25 | 9.3 | 9.05 | 36,023 |
| February 13, 2024 | 9.19 | 9.02 | 9.02 | 9.23 | 8.96 | 55,027 |
| February 12, 2024 | 9.34 | 9.61 | 9.61 | 9.77 | 9.34 | 30,833 |
| February 09, 2024 | 9.22 | 9.39 | 9.39 | 9.43 | 9.17 | 32,014 |
| February 08, 2024 | 9.28 | 9.29 | 9.29 | 9.29 | 9.16 | 16,555 |
| February 07, 2024 | 9.22 | 9.2 | 9.2 | 9.23 | 8.91 | 35,584 |
| February 06, 2024 | 9.13 | 9.24 | 9.24 | 9.33 | 9.13 | 36,575 |
| February 05, 2024 | 9.25 | 9.22 | 9.22 | 9.31 | 9.12 | 21,135 |
| February 02, 2024 | 9.35 | 9.39 | 9.39 | 9.53 | 9.35 | 26,879 |
| February 01, 2024 | 9.55 | 9.44 | 9.44 | 9.56 | 9.06 | 36,339 |
| January 31, 2024 | 10.11 | 9.6 | 9.6 | 10.12 | 9.6 | 77,741 |
| January 30, 2024 | 9.89 | 10.08 | 10.08 | 10.08 | 9.89 | 6,977 |
| January 29, 2024 | 10.09 | 9.96 | 9.96 | 10.16 | 9.94 | 19,304 |
| January 26, 2024 | 9.96 | 10.12 | 10.12 | 10.12 | 9.79 | 5,286 |
| January 25, 2024 | 10.01 | 9.97 | 9.97 | 10.01 | 9.68 | 14,702 |
| January 24, 2024 | 9.83 | 9.85 | 9.85 | 10 | 9.76 | 12,846 |
| January 23, 2024 | 10.04 | 9.73 | 9.73 | 10.04 | 9.68 | 14,219 |
| January 22, 2024 | 9.77 | 9.99 | 9.99 | 10.09 | 9.75 | 9,725 |
| January 19, 2024 | 9.58 | 9.75 | 9.75 | 9.75 | 9.45 | 35,472 |
| January 18, 2024 | 9.61 | 9.55 | 9.55 | 9.61 | 9.36 | 16,038 |
| January 17, 2024 | 9.6 | 9.49 | 9.49 | 9.84 | 9.32 | 23,525 |
| January 16, 2024 | 9.92 | 9.78 | 9.78 | 10.08 | 9.78 | 15,436 |
| January 12, 2024 | 10.13 | 10.08 | 10.08 | 10.26 | 10 | 11,694 |
| January 11, 2024 | 10.08 | 10.07 | 10.07 | 10.21 | 9.99 | 9,843 |
| January 10, 2024 | 10.14 | 10.2 | 10.2 | 10.25 | 9.95 | 14,855 |
| January 09, 2024 | 10.16 | 10.18 | 10.18 | 10.34 | 10.1 | 69,074 |
| January 08, 2024 | 10.18 | 10.3 | 10.3 | 10.35 | 10.09 | 83,166 |
| January 05, 2024 | 10.11 | 10.15 | 10.15 | 10.35 | 10.08 | 36,646 |
| January 04, 2024 | 10.21 | 10.25 | 10.25 | 10.38 | 10.17 | 32,892 |
| January 03, 2024 | 10.66 | 10.23 | 10.23 | 10.66 | 10.23 | 31,999 |
| January 02, 2024 | 10.72 | 10.66 | 10.66 | 10.92 | 10.5 | 40,442 |
| December 29, 2023 | 10.95 | 10.71 | 10.71 | 10.95 | 10.64 | 13,238 |
| December 28, 2023 | 10.86 | 10.99 | 10.99 | 11 | 10.81 | 23,476 |
| December 27, 2023 | 11.06 | 11 | 11 | 11.11 | 10.88 | 18,462 |
| December 26, 2023 | 9.99 | 11.08 | 11.08 | 11.14 | 9.99 | 20,863 |
| December 22, 2023 | 10.6 | 10.75 | 10.75 | 10.8 | 10.54 | 12,347 |
| December 21, 2023 | 10.5 | 10.56 | 10.56 | 10.63 | 10.42 | 33,337 |
| December 20, 2023 | 10.61 | 10.48 | 10.48 | 10.78 | 10.46 | 30,864 |
| December 19, 2023 | 10.32 | 10.6 | 10.6 | 10.72 | 10.32 | 28,873 |
| December 18, 2023 | 10.48 | 10.33 | 10.33 | 10.55 | 10.22 | 33,709 |
| December 15, 2023 | 10.37 | 10.47 | 10.47 | 10.51 | 9.97 | 176,583 |
| December 14, 2023 | 10.27 | 10.39 | 10.39 | 10.71 | 10.1 | 41,532 |
| December 13, 2023 | 9.47 | 9.93 | 9.93 | 10.55 | 9.33 | 212,942 |
| December 12, 2023 | 9.65 | 9.47 | 9.47 | 9.84 | 9.47 | 31,389 |
| December 11, 2023 | 9.78 | 9.6 | 9.6 | 9.83 | 9.59 | 43,278 |
| December 08, 2023 | 9.75 | 9.82 | 9.82 | 10 | 9.63 | 30,007 |
| December 07, 2023 | 9.46 | 9.75 | 9.75 | 9.75 | 9.43 | 19,316 |
| December 06, 2023 | 9.36 | 9.45 | 9.45 | 9.75 | 9.36 | 31,174 |
| December 05, 2023 | 9.27 | 9.31 | 9.31 | 9.42 | 9.26 | 8,244 |
| December 04, 2023 | 9.05 | 9.34 | 9.34 | 9.39 | 9.05 | 22,692 |
AD
