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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	79.31	78.32	78.32	80.97	75.85	262,230
November 06, 2025	84.94	82.5	82.5	84.94	81.32	180,400
November 05, 2025	81.08	84	84	86	77.5	421,626
November 04, 2025	91.84	90.8	90.8	93.49	90.35	171,844
November 03, 2025	94.64	93.45	93.45	96.33	91.46	165,411
October 31, 2025	96.01	94.48	94.48	101.17	94.27	286,127
October 30, 2025	94.26	95.98	95.98	98.26	93.33	120,657
October 29, 2025	97.97	95.42	95.42	100.79	95.08	133,000
October 28, 2025	99	97.97	97.97	100.44	97.5	51,710
October 27, 2025	100.97	99.18	99.18	103.37	98.35	111,249
October 24, 2025	97.15	100.48	100.48	102.71	96.05	166,648
October 23, 2025	93.21	94.2	94.2	94.98	91.96	77,500
October 22, 2025	94.75	91.82	91.82	96.62	90.26	108,300
October 21, 2025	93.75	94.83	94.83	95.35	91.62	83,504
October 20, 2025	92.93	93.75	93.75	95.48	92.21	101,600
October 17, 2025	93.14	91.73	91.73	94.36	89.06	168,857
October 16, 2025	99.06	94.07	94.07	99.06	93.58	197,361
October 15, 2025	94.6	98.24	98.24	98.49	93.99	183,934
October 14, 2025	90.29	91.72	91.72	91.88	89.43	142,289
October 13, 2025	93.32	92.09	92.09	96.99	91.7	122,464
October 10, 2025	96.28	90.86	90.86	98.5	90.69	143,957
October 09, 2025	94.42	96.29	96.29	96.78	93.73	184,540
October 08, 2025	90.56	94.42	94.42	94.58	89.92	138,902
October 07, 2025	93.62	90.12	90.16	95.05	89.35	225,555
October 06, 2025	89.03	93.26	93.26	93.68	89.03	314,400
October 03, 2025	90.02	89.22	89.22	91	88.51	188,051
October 02, 2025	90	89.21	89.21	90.98	87.55	336,119
October 01, 2025	97.02	89.42	89.42	97.02	88.9	254,601
September 30, 2025	94.19	97.12	97.12	98.07	93.99	330,129
September 29, 2025	93.42	94.68	94.68	96	92.96	174,661
September 26, 2025	93.72	93.01	93.01	94.44	91.59	131,025
September 25, 2025	92.75	93.38	93.38	95	92.4	191,800
September 24, 2025	94.52	94.6	94.6	95.64	91.99	237,279
September 23, 2025	104.89	94.91	94.91	104.89	92.56	327,047
September 22, 2025	105.26	104.89	104.89	106.57	103.03	167,319
September 19, 2025	103.43	105.5	105.5	106.24	102.02	254,549
September 18, 2025	103.82	103.1	103.1	107.74	102.89	248,362
September 17, 2025	99.65	103.65	103.65	106.75	98.64	183,561
September 16, 2025	101.4	99.23	99.23	101.4	97.69	335,469
September 15, 2025	106.09	103.41	103.41	107.89	101.8	268,723
September 12, 2025	103.18	105.93	105.93	107.32	102.14	209,525
September 11, 2025	103.16	103.25	103.25	104.38	101.84	134,010
September 10, 2025	103.67	103.2	103.2	107.65	102.78	259,500
September 09, 2025	104.99	103.14	103.14	105.32	101.35	215,518
September 08, 2025	107.44	105.04	105.04	112.22	104.06	288,673
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

Limbach Holdings, Inc. (LMB) NASDAQ