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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.88	98.24	98.24	100	94.64	253,322
February 19, 2026	91.73	95.39	95.39	95.87	90.32	81,900
February 18, 2026	91.13	92.62	92.62	94.73	90.61	151,000
February 17, 2026	88.14	91.16	91.16	92.58	87.25	85,753
February 13, 2026	91.84	88.14	88.14	94.99	86.97	152,250
February 12, 2026	94.69	91.28	91.28	97	90.08	204,400
February 11, 2026	93.59	94.61	94.61	96.39	92.1	137,500
February 10, 2026	88.38	92.36	92.36	94.88	88.02	123,616
February 09, 2026	87.18	88.66	88.66	90.71	83.63	172,400
February 06, 2026	84.82	86.13	86.13	89.39	84.82	86,713
February 05, 2026	82.89	84.01	84.01	84.54	81.88	88,700
February 04, 2026	89.77	82.48	82.48	91.4	80.47	189,100
February 03, 2026	85.88	89.66	89.66	90.28	85.75	263,828
February 02, 2026	85.52	85.93	85.93	88.52	84.04	145,100
January 30, 2026	82.96	85.98	85.98	86.67	82.95	153,000
January 29, 2026	81.45	83.56	83.56	83.85	81.13	80,530
January 28, 2026	84.01	81.72	81.72	84.13	79.99	102,200
January 27, 2026	82.15	84.01	84.01	84.72	81.25	104,214
January 26, 2026	80.95	82.18	82.18	85.18	80.95	119,000
January 23, 2026	86.59	81.41	81.41	87.72	80.82	104,211
January 22, 2026	83.36	86.81	86.81	87.31	82	160,900
January 21, 2026	82.33	83.27	83.27	84.75	81.29	183,600
January 20, 2026	83.51	80.91	80.91	85.36	80.68	207,438
January 16, 2026	87.1	84.49	84.49	87.1	82.09	706,348
January 15, 2026	84.16	86.67	86.67	87	82.83	215,000
January 14, 2026	79.12	83.9	83.9	84.08	78.33	234,417
January 13, 2026	83.22	81.67	81.67	85.01	81.51	97,500
January 12, 2026	78.45	82.75	82.75	83.33	76.76	86,604
January 09, 2026	77	78.55	78.55	79.66	76.83	85,136
January 08, 2026	76.86	77	77	78.56	75.92	138,100
January 07, 2026	80.49	76.73	76.73	81.51	76.44	93,722
January 06, 2026	83.21	80.98	80.98	83.71	77.36	178,363
January 05, 2026	79.19	84.08	84.08	84.28	78.38	148,808
January 02, 2026	78.7	79.07	79.07	80.55	78.1	86,602
December 31, 2025	78.26	77.85	77.85	78.46	76.3	131,010
December 30, 2025	78.46	78.13	78.13	78.93	77.59	95,348
December 29, 2025	79.27	78.69	78.69	80.23	77.98	76,400
December 26, 2025	79.75	79.27	79.27	79.85	78.66	72,100
December 24, 2025	80.74	79.57	79.57	81.1	79.44	51,794
December 23, 2025	79.91	80.74	80.75	81.45	79.89	160,972
December 22, 2025	79.1	80.74	80.74	81.97	78.97	90,241
December 19, 2025	78.12	78.4	78.4	80.16	78.09	261,801
December 18, 2025	81.72	78.33	78.33	81.85	78.26	149,661
December 17, 2025	81.43	79.03	79.03	83.33	78.61	303,900
December 16, 2025	77.66	81.33	81.33	83.9	76.68	293,560
December 15, 2025	80	79.09	79.09	83.34	75.7	255,680
December 12, 2025	76.95	75.95	75.95	79.89	74.79	161,374
December 11, 2025	74.38	76.61	76.61	77.61	73.31	129,728
December 10, 2025	73.3	74.5	74.5	75.67	73	109,829
December 09, 2025	74.56	73.95	73.95	76.8	73.89	96,500
December 08, 2025	74.78	74.56	74.56	76.16	73.79	179,545
December 05, 2025	75.15	73.74	73.74	75.52	72.05	139,600
December 04, 2025	71.87	75.15	75.15	76.65	71.87	150,300
December 03, 2025	68.86	72.2	72.2	72.55	68.43	107,500
December 02, 2025	70.36	68.75	68.75	70.95	67.84	179,833
December 01, 2025	69.74	69.5	69.5	70.49	68.42	92,516
November 28, 2025	71.28	70.75	70.75	72.35	70.26	59,742
November 26, 2025	69	71.28	71.28	71.55	66.84	117,180
November 25, 2025	66.48	69.04	69.04	69.9	65.08	190,500
November 24, 2025	66.74	66.72	66.72	68.6	66.35	196,800

Limbach Holdings, Inc. (LMB) NASDAQ