Limbach Holdings, Inc. LMB
NASDAQ · United States · Industrial Services
$48.65-1.04 (-2.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $48.73 | -1.93% | $50.28 | $51.04 | $47.95 | 94.56K |
| 2026-10-01 | $49.69 | +1.55% | $49.26 | $50.24 | $48.39 | 445.60K |
| 2026-09-30 | $48.93 | +2.04% | $48.46 | $49.87 | $47.19 | 362.60K |
| 2026-09-29 | $47.95 | -1.26% | $48.69 | $49.97 | $47.80 | 186.00K |
| 2026-09-28 | $48.56 | -5.67% | $51.07 | $51.20 | $48.01 | 417.40K |
| 2026-09-25 | $51.48 | +0.29% | $51.42 | $51.80 | $50.41 | 131.40K |
| 2026-09-24 | $51.33 | +0.41% | $50.61 | $51.65 | $50.03 | 227.10K |
| 2026-09-23 | $51.12 | -1.84% | $52.08 | $52.18 | $50.59 | 182.60K |
| 2026-09-22 | $52.08 | -0.25% | $52.08 | $54.00 | $51.44 | 168.00K |
| 2026-09-21 | $52.21 | +0.91% | $52.39 | $52.86 | $51.00 | 297.90K |
| 2026-09-18 | $51.74 | +3.38% | $49.68 | $52.42 | $49.58 | 511.70K |
| 2026-09-17 | $50.05 | -4.78% | $54.00 | $54.39 | $48.89 | 318.50K |
| 2026-09-16 | $52.56 | +4.04% | $52.38 | $53.42 | $51.47 | 453.10K |
| 2026-09-15 | $50.52 | -1.29% | $50.21 | $52.36 | $49.82 | 493.20K |
| 2026-09-14 | $51.18 | +1.35% | $49.05 | $52.00 | $48.75 | 500.00K |
| 2026-09-11 | $50.50 | +4.53% | $48.47 | $51.00 | $48.45 | 379.20K |
| 2026-09-10 | $48.31 | -1.02% | $48.37 | $48.94 | $47.23 | 380.80K |
| 2026-09-09 | $48.81 | -1.47% | $48.80 | $49.72 | $47.02 | 460.10K |
| 2026-09-08 | $49.54 | -0.64% | $49.86 | $50.20 | $49.19 | 466.50K |
| 2026-09-04 | $49.86 | +0.63% | $49.50 | $49.92 | $48.80 | 290.70K |
| 2026-09-03 | $49.55 | +2.00% | $49.06 | $49.89 | $48.53 | 507.30K |
| 2026-09-02 | $48.58 | +8.46% | $46.00 | $49.38 | $45.38 | 781.80K |
| 2026-09-01 | $44.79 | +8.66% | $41.30 | $45.42 | $41.01 | 885.30K |
| 2026-08-31 | $41.22 | -0.29% | $41.00 | $41.92 | $40.74 | 472.90K |
| 2026-08-28 | $41.34 | -0.93% | $41.70 | $42.82 | $41.26 | 284.90K |
| 2026-08-27 | $41.73 | -1.63% | $42.42 | $42.89 | $41.57 | 237.30K |
| 2026-08-26 | $42.42 | +1.22% | $41.79 | $42.53 | $41.17 | 383.20K |
| 2026-08-25 | $41.91 | +0.48% | $42.04 | $42.90 | $41.61 | 525.50K |
| 2026-08-24 | $41.71 | -2.77% | $42.90 | $43.36 | $41.59 | 427.90K |
| 2026-08-21 | $42.90 | +0.35% | $42.75 | $43.29 | $41.92 | 472.50K |
| 2026-08-20 | $42.75 | -2.17% | $43.54 | $43.79 | $42.61 | 292.10K |
| 2026-08-19 | $43.70 | +1.27% | $43.79 | $43.79 | $42.60 | 313.60K |
| 2026-08-18 | $43.15 | -4.24% | $44.69 | $44.69 | $43.04 | 261.60K |
| 2026-08-17 | $45.06 | -1.05% | $46.12 | $46.82 | $43.60 | 484.90K |
| 2026-08-14 | $45.54 | +3.03% | $44.39 | $45.75 | $44.28 | 529.30K |
| 2026-08-13 | $44.20 | -1.67% | $44.76 | $45.32 | $44.01 | 488.40K |
| 2026-08-12 | $44.95 | -3.13% | $46.76 | $47.37 | $44.50 | 343.50K |
| 2026-08-11 | $46.40 | +0.15% | $46.30 | $47.10 | $46.00 | 385.40K |
| 2026-08-10 | $46.33 | -4.87% | $48.91 | $49.39 | $46.27 | 461.40K |
| 2026-08-07 | $48.70 | +1.61% | $47.90 | $49.43 | $47.15 | 586.90K |
| 2026-08-06 | $47.93 | -3.62% | $49.73 | $50.47 | $47.36 | 953.90K |
| 2026-08-05 | $49.73 | -35.51% | $61.40 | $62.00 | $49.06 | 1.70M |
| 2026-08-04 | $77.11 | +5.27% | $74.73 | $77.62 | $72.22 | 309.40K |
| 2026-08-03 | $73.25 | +2.16% | $72.77 | $74.19 | $71.39 | 224.70K |
| 2026-07-31 | $71.70 | +2.58% | $70.07 | $73.06 | $70.07 | 174.60K |
| 2026-07-30 | $69.90 | +3.31% | $69.60 | $72.50 | $69.28 | 185.80K |
| 2026-07-29 | $67.66 | -6.66% | $71.93 | $73.40 | $66.61 | 226.70K |
| 2026-07-28 | $72.49 | -2.49% | $73.99 | $73.99 | $69.89 | 184.60K |
| 2026-07-27 | $74.34 | +2.20% | $73.07 | $74.63 | $71.87 | 214.50K |
| 2026-07-24 | $72.74 | -1.90% | $74.01 | $74.77 | $72.64 | 120.90K |
| 2026-07-23 | $74.15 | -1.70% | $75.43 | $76.62 | $73.34 | 109.50K |
| 2026-07-22 | $75.43 | +2.19% | $73.24 | $75.50 | $71.95 | 130.60K |
| 2026-07-21 | $73.81 | -0.03% | $74.15 | $76.65 | $73.55 | 233.60K |
| 2026-07-20 | $73.83 | +1.48% | $73.23 | $75.77 | $72.11 | 172.30K |
| 2026-07-17 | $72.75 | -5.42% | $75.18 | $75.50 | $72.30 | 264.70K |
| 2026-07-16 | $76.92 | -0.19% | $76.55 | $77.49 | $75.86 | 111.00K |
| 2026-07-15 | $77.07 | +3.17% | $76.10 | $78.32 | $74.71 | 146.40K |
| 2026-07-14 | $74.70 | +2.13% | $74.24 | $75.87 | $73.64 | 159.70K |
| 2026-07-13 | $73.14 | -3.22% | $75.00 | $75.58 | $71.95 | 246.00K |
| 2026-07-10 | $75.57 | -2.59% | $77.17 | $77.40 | $75.48 | 158.30K |
| 2026-07-09 | $77.58 | +0.54% | $78.32 | $79.46 | $77.46 | 191.10K |
| 2026-07-08 | $77.16 | -1.20% | $77.44 | $79.59 | $76.55 | 152.30K |
| 2026-07-07 | $78.10 | -2.27% | $79.42 | $80.38 | $75.51 | 155.30K |
| 2026-07-06 | $79.91 | +5.14% | $76.55 | $80.02 | $75.56 | 141.60K |
| 2026-07-02 | $76.00 | -2.09% | $78.78 | $79.77 | $75.19 | 199.30K |
| 2026-07-01 | $77.62 | +0.81% | $76.63 | $79.42 | $75.43 | 225.30K |
| 2026-06-30 | $77.00 | -2.35% | $78.86 | $79.73 | $76.65 | 199.10K |
| 2026-06-29 | $78.85 | -2.97% | $80.99 | $82.00 | $78.13 | 180.90K |
| 2026-06-26 | $81.26 | -0.79% | $81.29 | $84.00 | $80.00 | 386.40K |
| 2026-06-25 | $81.91 | +2.03% | $82.13 | $83.08 | $81.04 | 129.50K |
| 2026-06-24 | $80.28 | -1.44% | $82.57 | $84.36 | $79.43 | 285.60K |
| 2026-06-23 | $81.45 | -0.38% | $80.53 | $81.86 | $78.05 | 318.00K |
| 2026-06-22 | $81.76 | +2.01% | $80.90 | $82.64 | $80.36 | 256.20K |
| 2026-06-18 | $80.15 | -0.24% | $81.39 | $83.00 | $79.13 | 261.00K |
| 2026-06-17 | $80.34 | +0.46% | $80.30 | $82.86 | $79.78 | 165.80K |
| 2026-06-16 | $79.97 | +2.05% | $78.62 | $81.82 | $78.62 | 107.70K |
| 2026-06-15 | $78.36 | -0.92% | $80.28 | $81.53 | $78.03 | 162.00K |
| 2026-06-12 | $79.09 | -2.80% | $82.59 | $84.36 | $78.62 | 352.20K |
| 2026-06-11 | $81.37 | +6.17% | $77.79 | $81.71 | $75.04 | 463.40K |
| 2026-06-10 | $76.64 | -6.37% | $82.78 | $83.40 | $76.50 | 412.50K |
| 2026-06-09 | $81.85 | -0.53% | $83.14 | $85.79 | $78.36 | 248.10K |
| 2026-06-08 | $82.29 | +2.54% | $82.36 | $84.37 | $80.93 | 333.00K |
| 2026-06-05 | $80.25 | -4.84% | $84.92 | $85.39 | $79.26 | 335.90K |
| 2026-06-04 | $84.33 | +3.47% | $81.85 | $85.30 | $79.06 | 296.00K |
| 2026-06-03 | $81.50 | +1.67% | $80.16 | $83.53 | $80.00 | 440.60K |
| 2026-06-02 | $80.16 | -2.11% | $81.97 | $84.53 | $78.01 | 390.00K |
| 2026-06-01 | $81.89 | +5.73% | $76.79 | $82.29 | $76.00 | 287.60K |
| 2026-05-29 | $77.45 | -2.71% | $80.13 | $83.22 | $77.27 | 360.50K |
| 2026-05-28 | $79.61 | -1.19% | $80.24 | $81.00 | $78.04 | 381.30K |
| 2026-05-27 | $80.57 | +8.60% | $74.67 | $82.98 | $73.43 | 318.00K |