Legence Corp. Class A Common stock - LGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	53.83	54.16	54.16	55.47	51.27	826,005
March 02, 2026	55.92	56.05	56.05	57.24	55.46	1.27M
February 27, 2026	55.75	58.05	58.05	58.1	55.75	1.36M
February 26, 2026	56.26	57.32	57.32	57.96	54.3	791,500
February 25, 2026	55.71	55.76	55.76	56.89	54.88	707,925
February 24, 2026	51.8	54.86	54.86	55	50	651,018
February 23, 2026	54.87	52.2	52.2	55.21	51.41	933,363
February 20, 2026	48.2	55.24	55.24	55.48	48.2	2.09M
February 19, 2026	46.64	47.28	47.28	47.56	45.04	773,007
February 18, 2026	47.68	46.64	46.64	49.48	46.11	1.05M
February 17, 2026	47.4	47.6	47.6	48.28	45.82	851,300
February 13, 2026	48.17	47.8	47.8	50.85	46.61	883,823
February 12, 2026	53.73	48.16	48.16	54.2	48.1	1.05M
February 11, 2026	54.07	53.62	53.62	54.57	51.56	1.45M
February 10, 2026	52.47	53.46	53.46	54.22	51.33	915,808
February 09, 2026	48.83	52.01	52.01	52.63	48.29	877,509
February 06, 2026	44.71	48.87	48.87	48.95	44.71	1.05M
February 05, 2026	44.1	44.43	44.43	46.45	43.89	781,023
February 04, 2026	49.59	45.19	45.19	50.06	44.45	921,024
February 03, 2026	47.66	49.66	49.66	49.98	47.6	948,713
February 02, 2026	46.45	47.58	47.58	49.43	46	905,500
January 30, 2026	51.1	46.91	46.91	52.64	46.14	2.68M
January 29, 2026	51.66	51.57	51.57	52.22	50.29	815,100
January 28, 2026	50.45	51.22	51.22	51.75	49.2	827,950
January 27, 2026	51.62	49.94	49.94	52.74	49.93	1.07M
January 26, 2026	51.8	51.17	51.17	52.48	49.84	1.48M
January 23, 2026	49.57	49.77	49.77	50.17	47.25	1.47M
January 22, 2026	48.99	48.66	48.66	49.52	47.33	489,606
January 21, 2026	48.02	48	48	48.86	46.86	729,624
January 20, 2026	48.47	47.48	47.48	49.41	47.13	730,307
January 16, 2026	47.1	49.59	49.59	49.61	46.46	1.43M
January 15, 2026	45.03	46.31	46.31	47.79	45.03	1.31M
January 14, 2026	46.21	44.59	44.59	46.21	43.21	932,708
January 13, 2026	45.47	45.75	45.75	46.86	45.4	1.04M
January 12, 2026	44.5	45.25	45.25	46.51	43.65	623,590
January 09, 2026	44.01	44.5	44.5	45.11	43.38	741,083
January 08, 2026	47.97	43.53	43.53	48.77	43.47	957,300
January 07, 2026	45.87	48.32	48.32	48.74	45.86	1.95M
January 06, 2026	44.89	46	46	46.8	44.01	2.62M
January 05, 2026	44.5	44.53	44.53	45.48	44.49	2.33M
January 02, 2026	42.95	44.68	44.68	45.23	42.82	1.62M
December 31, 2025	43.62	43.04	43.04	43.79	42.97	895,906
December 30, 2025	44	43.5	43.5	44.03	42.94	664,096
December 29, 2025	44.09	43.86	43.86	44.87	43.71	1.04M
December 26, 2025	44.07	44.6	44.6	44.98	43.54	517,000
December 24, 2025	44.48	44.29	44.29	45.04	44.23	365,422
December 23, 2025	43.81	44.72	44.72	44.87	43.66	409,413
December 22, 2025	44.43	44.12	44.12	44.99	43.79	699,209
December 19, 2025	43.16	44.15	44.15	44.67	43.16	8.28M
December 18, 2025	41.91	43.5	43.5	43.98	41.91	1.32M
December 17, 2025	42.02	41.35	41.35	43	40.91	2.04M
December 16, 2025	40.17	41.92	41.92	42.02	40.05	1.61M
December 15, 2025	42.54	40.84	40.84	42.95	40.41	1.6M
December 12, 2025	45.68	41.74	41.74	45.68	41.5	5.16M
December 11, 2025	45.32	45.91	45.91	46.5	43.57	660,038
December 10, 2025	45.65	45.3	45.3	48.25	44.42	757,624
December 09, 2025	47.74	48.48	48.48	49.42	47.38	455,600
December 08, 2025	47.98	47.5	47.5	49.09	46.06	799,845
December 05, 2025	47.89	46.79	46.79	48.18	46	529,368
December 04, 2025	46.14	48.24	48.24	50.2	46.08	707,609

Legence Corp. Class A Common stock (LGN) NASDAQ