Advertisement
U.S. markets open in 36 minutes

Limbach Holdings, Inc. (LMB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
41.61-0.76 (-1.79%)
At close: 04:00PM EDT
41.40 -0.21 (-0.50%)
After hours: 06:46PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202442.6743.0640.6041.6141.61196,300
Mar 26, 202442.2242.9141.8142.3742.37155,300
Mar 25, 202443.4043.4041.9742.2942.2987,900
Mar 22, 202443.9944.5243.0543.0643.06112,500
Mar 21, 202444.2444.8543.3244.4344.43137,600
Mar 20, 202441.5744.3241.3543.9443.94155,800
Mar 19, 202441.6542.2639.8541.7241.72162,500
Mar 18, 202441.9943.8741.4342.2942.29257,700
Mar 15, 202441.3743.3341.0041.2541.25639,400
Mar 14, 202444.8046.4739.5641.6741.671,060,900
Mar 13, 202450.5051.0048.4749.7649.76233,600
Mar 12, 202449.0450.5748.7449.6249.62211,000
Mar 11, 202450.9850.9847.5448.8548.85143,400
Mar 08, 202450.2952.6550.2951.2451.24105,700
Mar 07, 202449.4150.4148.7349.6249.62165,300
Mar 06, 202452.0952.1948.2648.7048.70230,500
Mar 05, 202451.8552.9650.7551.7651.76295,700
Mar 04, 202451.7452.9150.6751.8551.85173,000
Mar 01, 202449.6951.2648.8250.9850.98138,300
Feb 29, 202449.3750.4448.8249.2449.24130,400
Feb 28, 202447.1549.5647.1048.2448.24265,300
Feb 27, 202446.1047.9046.1047.7247.72156,600
Feb 26, 202442.5846.5542.3346.0046.00193,600
Feb 23, 202440.0542.4639.9842.1942.19197,100
Feb 22, 202441.8942.1340.3640.4540.45125,400
Feb 21, 202442.0842.0940.5641.4241.42124,600
Feb 20, 202443.6543.6542.0742.4342.43142,300
Feb 16, 202444.6845.6043.2844.4844.4877,700
Feb 15, 202445.2045.9144.0245.2245.22107,900
Feb 14, 202442.9544.7742.4244.7744.7789,000
Feb 13, 202442.6443.2240.0142.1742.17246,700
Feb 12, 202444.8245.3644.2244.5144.51130,300
Feb 09, 202442.9344.9742.9344.8144.81111,000
Feb 08, 202442.1543.8142.1442.9042.9081,500
Feb 07, 202442.7142.7642.0242.3442.34111,000
Feb 06, 202442.5342.8241.7242.5642.56123,100
Feb 05, 202443.2143.3542.5542.6742.6785,000
Feb 02, 202442.9543.6042.1043.3843.38158,200
Feb 01, 202443.2944.0442.7043.2943.2991,200
Jan 31, 202442.8444.1342.2543.0043.00158,100
Jan 30, 202442.5043.5242.2842.8442.84128,800
Jan 29, 202441.8242.9941.2142.7142.71115,400
Jan 26, 202441.8942.2341.3842.2142.2198,900
Jan 25, 202440.7042.0040.6641.5141.51135,900
Jan 24, 202439.8040.1738.9940.0840.08218,600
Jan 23, 202439.0039.7438.5139.4539.45192,100
Jan 22, 202437.5238.9037.1638.9038.90174,900
Jan 19, 202436.4838.1635.5337.8937.89449,600
Jan 18, 202436.8237.4035.2436.4436.44194,400
Jan 17, 202437.0337.4035.5236.7236.72211,100
Jan 16, 202439.5039.5036.4837.7737.77255,200
Jan 12, 202440.3640.9339.3039.5839.5890,800
Jan 11, 202439.2839.9738.8239.8039.80166,000
Jan 10, 202440.8441.2039.0039.7639.76222,300
Jan 09, 202441.7641.7639.6941.1041.10155,100
Jan 08, 202442.7543.3142.3642.5242.52132,300
Jan 05, 202442.5044.2341.8342.2742.27135,200
Jan 04, 202441.5743.9041.4542.8642.86161,900
Jan 03, 202443.0043.1841.0941.4541.45188,200
Jan 02, 202445.3345.9543.8043.9543.95205,500
Dec 29, 202345.9046.3044.5745.4745.47158,400
Dec 28, 202346.1546.6145.5045.8545.85107,700
Dec 27, 202344.8046.3244.5346.1146.11154,100
Dec 26, 202344.6545.1243.9144.8744.8786,900
Dec 22, 202344.4745.0744.0244.6544.6578,100
Dec 21, 202344.6444.7043.5144.4744.4789,200
Dec 20, 202344.1845.3943.6343.6843.68144,900
Dec 19, 202343.5444.4943.3043.9043.9087,600
Dec 18, 202343.2143.9042.4843.2643.2691,700
Dec 15, 202344.6944.6942.1943.2143.21177,900
Dec 14, 202343.9944.7042.8144.2544.25149,400
Dec 13, 202342.4643.3341.1043.2243.22125,200
Dec 12, 202341.5142.3041.3742.0442.0495,000
Dec 11, 202342.2142.3441.2741.4841.48141,200
Dec 08, 202340.2742.2240.2741.9641.96179,100
Dec 07, 202340.7540.7539.5240.2740.27115,500
Dec 06, 202341.5041.7439.8640.2140.21117,900
Dec 05, 202340.5741.0039.5140.7840.7889,100
Dec 04, 202339.4441.2239.1940.5940.59217,700
Dec 01, 202338.2539.9937.8839.9139.91122,000
Nov 30, 202337.5338.4337.1138.1238.1286,000
Nov 29, 202339.1039.6937.3337.7237.72141,700
Nov 28, 202339.9439.9438.3038.8638.8693,300
Nov 27, 202340.2240.3939.2239.7339.73122,500
Nov 24, 202340.4841.0240.1040.4840.4893,100
Nov 22, 202338.8240.3638.6040.2540.25149,200
Nov 21, 202338.9739.3038.4338.5938.59107,300
Nov 20, 202339.9839.9938.4739.0539.05110,300
Nov 17, 202340.6540.6538.6539.8739.87114,200
Nov 16, 202339.4339.8738.7639.3739.37100,100
Nov 15, 202339.2340.8538.5539.4239.42251,800
Nov 14, 202336.9638.8336.2238.5538.55327,400
Nov 13, 202336.4136.4134.5535.3435.34264,300
Nov 10, 202335.2937.0334.7536.2736.27221,900
Nov 09, 202331.7835.7931.1835.2935.29472,800
Nov 08, 202330.6730.8529.5529.9429.94132,600
Nov 07, 202331.0431.1030.1330.3430.34249,300
Nov 06, 202330.1730.3329.5030.2830.28103,200
Nov 03, 202331.5031.5129.8530.1730.17130,700
Nov 02, 202331.1531.1529.8530.5730.57124,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...