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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	112.56	107.85	107.85	113.28	105.03	202,625
September 04, 2025	108.68	112.3	112.3	112.31	107.67	232,661
September 03, 2025	111.04	108.56	108.56	111.84	107.23	194,253
September 02, 2025	111.93	111.02	111.02	112.57	110.07	154,347
August 29, 2025	123	114.56	114.56	123	112.95	210,471
August 28, 2025	126.64	123.37	123.37	128.57	122.81	167,500
August 27, 2025	123.47	125.89	125.89	126.06	122.6	127,148
August 26, 2025	118.66	123.27	123.27	123.3	118.43	126,506
August 25, 2025	119.75	118.25	118.25	120.95	117.84	148,500
August 22, 2025	120.59	119.57	119.57	123.31	118.22	181,004
August 21, 2025	117.14	119.7	119.7	120	117.12	162,300
August 20, 2025	115.11	117.9	117.9	118.52	111.49	172,707
August 19, 2025	114.95	115.48	115.48	116.36	111.64	196,646
August 18, 2025	113.9	116.54	116.54	117.69	112.47	178,832
August 15, 2025	115.52	113.9	113.9	115.52	111.89	309,400
August 14, 2025	112.75	115.13	115.13	115.5	110.5	221,356
August 13, 2025	109.1	110.14	110.14	110.36	105.28	272,640
August 12, 2025	110.6	108.91	108.91	110.6	105.45	435,700
August 11, 2025	113.89	110.52	110.52	114.74	109.12	286,900
August 08, 2025	116.18	114.39	114.39	121.08	112.05	246,951
August 07, 2025	112.01	115.59	115.59	117.45	110.14	386,036
August 06, 2025	107	109.68	109.68	113.5	101.01	870,100
August 05, 2025	135.4	134.12	134.12	138.11	132.53	254,872
August 04, 2025	133.21	134.84	134.84	134.84	129.7	215,100
August 01, 2025	131.18	133.48	133.48	136.44	127.38	184,316
July 31, 2025	138.79	137	137	141.18	136.18	138,600
July 30, 2025	135.68	137.88	137.88	140.83	135.68	115,350
July 29, 2025	137.61	135.72	135.72	138.28	135.27	122,686
July 28, 2025	135.29	135.64	135.64	141	133.61	213,627
July 25, 2025	126.99	133.84	133.84	133.92	126.67	204,214
July 24, 2025	124.1	124.99	124.99	126.34	124.1	130,617
July 23, 2025	125	124.11	124.11	128.45	123.5	241,849
July 22, 2025	123.01	124.8	124.8	126.01	115.1	511,200
July 21, 2025	138.68	123.84	123.84	138.68	120.45	495,516
July 18, 2025	141.39	138.73	138.73	142.49	137.25	317,310
July 17, 2025	143.81	139.81	139.81	145.5	139.39	140,738
July 16, 2025	143.33	143.43	143.43	145.01	138.14	207,830
July 15, 2025	149.79	144.3	144.3	149.79	143.11	188,579
July 14, 2025	150.24	149.53	149.53	151.4	147.29	176,300
July 11, 2025	149.23	149.42	149.42	151.51	147.04	123,900
July 10, 2025	146.54	149.23	149.23	149.62	141.92	178,147
July 09, 2025	145.02	145.69	145.69	147.54	142.78	123,200
July 08, 2025	148.49	143.48	143.48	148.49	139.79	178,614
July 07, 2025	149.01	148.26	148.26	149.75	145.76	171,344
July 03, 2025	147.05	149.2	149.2	154.05	146.15	151,833
July 02, 2025	138.27	145.77	145.77	146.17	136.5	231,739
July 01, 2025	139.04	136	136	140.26	134.74	191,106
June 30, 2025	139.59	140.1	140.1	141.76	136.5	310,900
June 27, 2025	138	139.39	139.39	143	137.7	261,583
June 26, 2025	135.56	136.88	136.88	138.15	132.65	231,039
June 25, 2025	143	135.3	135.3	143.19	135.15	211,341
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

Limbach Holdings, Inc. (LMB) NASDAQ