Limbach Holdings, Inc. - LMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 24, 2025	142.87	142.06	142.06	144	141.76	146,726
June 23, 2025	137.4	141.17	141.17	142.64	136.82	123,100
June 20, 2025	139	137.85	137.85	139	135.5	224,482
June 18, 2025	141.13	137.82	137.82	141.75	137.14	102,928
June 17, 2025	141.1	142.14	142.14	143.58	139.03	165,410
June 16, 2025	138.18	141.2	141.2	142.62	138.18	106,000
June 13, 2025	138.81	137.66	137.66	139.99	134.04	344,635
June 12, 2025	139.12	141.84	141.84	142.1	138.93	114,268
June 11, 2025	136.11	139.61	139.61	141.55	134.8	169,570
June 10, 2025	136.11	135.37	135.37	137.26	130.96	400,600
June 09, 2025	136.6	137.46	137.46	138.03	132.67	234,967
June 06, 2025	136.13	135.23	135.23	136.77	133.37	169,802
June 05, 2025	132.2	134.12	134.12	134.51	130.77	139,700
June 04, 2025	135.55	132.41	132.41	136.74	130.82	105,300
June 03, 2025	133.93	134.97	134.97	137.04	131.57	209,312
June 02, 2025	131.03	133.16	133.16	133.28	128.22	123,000
May 30, 2025	126.96	128.22	128.22	128.6	125.62	120,200
May 29, 2025	126.61	127.11	127.11	127.77	124.95	197,743
May 28, 2025	135.22	125.5	125.5	135.23	124.21	253,804
May 27, 2025	129.53	134.8	134.8	136.04	129.09	356,420
May 23, 2025	124.95	127.95	127.95	129.4	124.71	114,942
May 22, 2025	125.64	125.62	125.62	128.84	124.22	151,212
May 21, 2025	125.69	127	127	129.4	125.29	130,700
May 20, 2025	127.59	128.4	128.4	129	126.66	122,595
May 19, 2025	124.48	127.24	127.24	127.45	122.72	128,900
May 16, 2025	122.63	125.15	125.15	125.32	122.63	105,639
May 15, 2025	122.82	122.54	122.54	124.48	121.94	153,913
May 14, 2025	123	122.82	122.82	124.54	121.39	254,370
May 13, 2025	122.84	122.17	122.17	124.12	120	248,760
May 12, 2025	126.5	123.18	123.18	128.17	121.19	192,045
May 09, 2025	122.13	122.37	122.37	122.37	119.01	166,516
May 08, 2025	122.76	119.94	119.94	122.76	116.41	397,277
May 07, 2025	116	120.44	120.44	120.49	113.13	309,500
May 06, 2025	106.02	114.69	114.69	118.11	105	469,589
May 05, 2025	102.53	103.33	103.33	105	102.25	330,872
May 02, 2025	100	103.2	103.2	105.59	99.78	370,919
May 01, 2025	97.28	98.83	98.83	99.3	96.11	246,100
April 30, 2025	90.33	95.74	95.74	95.86	88.03	258,598
April 29, 2025	91.87	92.53	92.53	93.43	90.3	164,400
April 28, 2025	93.25	92.05	92.05	94	89.83	209,534
April 25, 2025	93.35	92.76	92.76	94.39	90.92	152,005
April 24, 2025	90.94	93.35	93.35	94.63	90.22	233,006
April 23, 2025	90.28	91.01	91.01	94.44	89.36	316,100
April 22, 2025	83.4	87.47	87.47	88.91	83.4	254,740
April 21, 2025	85.94	82.15	82.15	86.5	80.35	538,918
April 17, 2025	85.12	86.6	86.6	87.91	84.79	764,471
April 16, 2025	79.59	84.81	84.81	86.38	79.59	391,249
April 15, 2025	80.07	79.88	79.88	81.89	79.4	176,383
April 14, 2025	79.54	80.17	80.17	82.16	79.01	157,600
April 11, 2025	77.99	80.63	80.63	81.56	75.02	224,400
April 10, 2025	75.51	77.65	77.65	78.6	74.95	157,127
April 09, 2025	70.6	77.59	77.59	81.2	70.37	232,800
April 08, 2025	76.46	71.04	71.04	76.97	69.04	173,006
April 07, 2025	65.4	71.05	71.05	73.99	63.02	275,800
April 04, 2025	69.35	69.3	69.3	71.99	66.99	297,240
April 03, 2025	70.91	73.18	73.18	74.32	70.67	200,863
April 02, 2025	73.11	76.45	76.45	77.16	73.11	194,027
April 01, 2025	73.66	75.21	75.21	76.24	71.55	191,034
March 31, 2025	74.39	74.47	74.47	74.97	71.09	431,614
March 28, 2025	78.6	76.26	76.26	79.06	74.43	195,357

Limbach Holdings, Inc. (LMB) NASDAQ