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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Limbach Holdings, Inc. (LMB) NASDAQ