Limbach Holdings, Inc. (LMB)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 57.41 | 58.05 | 56.48 | 57.93 | 57.93 | 96,300 |
| Jun 24, 2024 | 54.10 | 57.31 | 53.66 | 56.95 | 56.95 | 110,200 |
| Jun 21, 2024 | 54.93 | 55.25 | 53.54 | 54.06 | 54.06 | 150,600 |
| Jun 20, 2024 | 57.49 | 57.79 | 54.26 | 55.14 | 55.14 | 89,800 |
| Jun 18, 2024 | 54.82 | 57.82 | 54.02 | 57.09 | 57.09 | 91,600 |
| Jun 17, 2024 | 55.37 | 56.34 | 53.10 | 54.47 | 54.47 | 141,600 |
| Jun 14, 2024 | 59.08 | 59.08 | 56.09 | 56.22 | 56.22 | 120,100 |
| Jun 13, 2024 | 59.50 | 60.12 | 58.19 | 59.76 | 59.76 | 127,400 |
| Jun 12, 2024 | 58.99 | 60.48 | 57.40 | 59.65 | 59.65 | 156,000 |
| Jun 11, 2024 | 56.24 | 57.68 | 55.54 | 56.99 | 56.99 | 182,600 |
| Jun 10, 2024 | 57.11 | 58.00 | 56.45 | 56.86 | 56.86 | 114,100 |
| Jun 07, 2024 | 56.64 | 58.09 | 55.51 | 57.39 | 57.39 | 98,700 |
| Jun 06, 2024 | 55.61 | 57.30 | 55.56 | 56.87 | 56.87 | 120,700 |
| Jun 05, 2024 | 53.76 | 56.12 | 53.28 | 55.77 | 55.77 | 79,100 |
| Jun 04, 2024 | 55.04 | 55.04 | 52.91 | 54.01 | 54.01 | 164,600 |
| Jun 03, 2024 | 57.88 | 58.68 | 55.48 | 55.63 | 55.63 | 104,300 |
| May 31, 2024 | 58.80 | 59.25 | 55.94 | 57.08 | 57.08 | 104,400 |
| May 30, 2024 | 58.31 | 59.96 | 57.70 | 58.80 | 58.80 | 111,300 |
| May 29, 2024 | 57.79 | 58.35 | 57.13 | 57.64 | 57.64 | 71,100 |
| May 28, 2024 | 58.17 | 58.63 | 57.21 | 58.43 | 58.43 | 136,600 |
| May 24, 2024 | 56.68 | 58.82 | 56.22 | 58.01 | 58.01 | 132,500 |
| May 23, 2024 | 57.29 | 58.15 | 55.28 | 55.90 | 55.90 | 256,800 |
| May 22, 2024 | 53.46 | 56.45 | 52.00 | 55.95 | 55.95 | 361,400 |
| May 21, 2024 | 49.58 | 53.94 | 49.35 | 53.53 | 53.53 | 260,000 |
| May 20, 2024 | 47.66 | 48.72 | 47.42 | 48.50 | 48.50 | 104,900 |
| May 17, 2024 | 48.71 | 48.71 | 47.22 | 47.74 | 47.74 | 163,600 |
| May 16, 2024 | 50.25 | 50.56 | 48.36 | 48.36 | 48.36 | 124,900 |
| May 15, 2024 | 50.50 | 51.06 | 49.97 | 50.66 | 50.66 | 188,500 |
| May 14, 2024 | 50.47 | 50.81 | 49.59 | 50.17 | 50.17 | 189,300 |
| May 13, 2024 | 51.70 | 52.08 | 49.75 | 50.47 | 50.47 | 269,000 |
| May 10, 2024 | 48.08 | 51.76 | 47.80 | 51.39 | 51.39 | 160,800 |
| May 09, 2024 | 47.72 | 49.15 | 43.78 | 47.67 | 47.67 | 404,700 |
| May 08, 2024 | 48.17 | 48.65 | 47.93 | 48.38 | 48.38 | 197,700 |
| May 07, 2024 | 46.30 | 48.60 | 46.30 | 48.21 | 48.21 | 335,000 |
| May 06, 2024 | 45.65 | 46.97 | 45.65 | 46.47 | 46.47 | 101,900 |
| May 03, 2024 | 45.43 | 46.34 | 44.90 | 45.31 | 45.31 | 127,500 |
| May 02, 2024 | 46.13 | 46.13 | 44.42 | 44.85 | 44.85 | 100,400 |
| May 01, 2024 | 45.13 | 46.20 | 44.28 | 45.43 | 45.43 | 119,900 |
| Apr 30, 2024 | 46.15 | 46.96 | 45.29 | 45.33 | 45.33 | 135,700 |
| Apr 29, 2024 | 44.74 | 46.76 | 44.36 | 46.19 | 46.19 | 238,500 |
| Apr 26, 2024 | 43.05 | 44.72 | 43.00 | 44.45 | 44.45 | 151,700 |
| Apr 25, 2024 | 41.23 | 43.10 | 41.03 | 42.87 | 42.87 | 228,000 |
| Apr 24, 2024 | 42.25 | 42.99 | 41.96 | 42.51 | 42.51 | 119,700 |
| Apr 23, 2024 | 39.63 | 42.30 | 39.63 | 42.21 | 42.21 | 117,800 |
| Apr 22, 2024 | 39.52 | 40.21 | 38.87 | 39.77 | 39.77 | 76,400 |
| Apr 19, 2024 | 39.72 | 40.73 | 38.70 | 39.31 | 39.31 | 294,900 |
| Apr 18, 2024 | 39.29 | 41.55 | 39.28 | 40.02 | 40.02 | 114,600 |
| Apr 17, 2024 | 40.02 | 40.64 | 39.26 | 39.32 | 39.32 | 173,700 |
| Apr 16, 2024 | 38.75 | 39.69 | 38.39 | 39.30 | 39.30 | 67,300 |
| Apr 15, 2024 | 39.03 | 40.20 | 38.92 | 39.02 | 39.02 | 90,600 |
| Apr 12, 2024 | 40.29 | 41.17 | 39.33 | 39.53 | 39.53 | 101,500 |
| Apr 11, 2024 | 39.51 | 40.67 | 39.22 | 40.64 | 40.64 | 91,200 |
| Apr 10, 2024 | 39.37 | 40.68 | 38.03 | 39.60 | 39.60 | 162,200 |
| Apr 09, 2024 | 41.00 | 41.32 | 39.70 | 40.91 | 40.91 | 147,300 |
| Apr 08, 2024 | 43.14 | 43.14 | 40.78 | 41.06 | 41.06 | 252,400 |
| Apr 05, 2024 | 40.65 | 43.70 | 40.65 | 43.05 | 43.05 | 141,200 |
| Apr 04, 2024 | 42.02 | 42.38 | 40.59 | 40.60 | 40.60 | 73,900 |
| Apr 03, 2024 | 39.98 | 41.72 | 39.97 | 41.47 | 41.47 | 80,400 |
| Apr 02, 2024 | 41.01 | 41.01 | 39.79 | 40.51 | 40.51 | 93,400 |
| Apr 01, 2024 | 41.44 | 42.73 | 41.43 | 41.44 | 41.44 | 107,000 |
| Mar 28, 2024 | 41.61 | 42.37 | 40.86 | 41.42 | 41.42 | 229,500 |
| Mar 27, 2024 | 42.67 | 43.06 | 40.60 | 41.61 | 41.61 | 196,300 |
| Mar 26, 2024 | 42.22 | 42.91 | 41.81 | 42.37 | 42.37 | 155,300 |
| Mar 25, 2024 | 43.40 | 43.40 | 41.97 | 42.29 | 42.29 | 87,900 |
| Mar 22, 2024 | 43.99 | 44.52 | 43.05 | 43.06 | 43.06 | 112,500 |
| Mar 21, 2024 | 44.24 | 44.85 | 43.32 | 44.43 | 44.43 | 137,600 |
| Mar 20, 2024 | 41.57 | 44.32 | 41.35 | 43.94 | 43.94 | 155,800 |
| Mar 19, 2024 | 41.65 | 42.26 | 39.85 | 41.72 | 41.72 | 162,500 |
| Mar 18, 2024 | 41.99 | 43.87 | 41.43 | 42.29 | 42.29 | 257,700 |
| Mar 15, 2024 | 41.37 | 43.33 | 41.00 | 41.25 | 41.25 | 639,400 |
| Mar 14, 2024 | 44.80 | 46.47 | 39.56 | 41.67 | 41.67 | 1,060,900 |
| Mar 13, 2024 | 50.50 | 51.00 | 48.47 | 49.76 | 49.76 | 233,600 |
| Mar 12, 2024 | 49.04 | 50.57 | 48.74 | 49.62 | 49.62 | 211,000 |
| Mar 11, 2024 | 50.98 | 50.98 | 47.54 | 48.85 | 48.85 | 143,400 |
| Mar 08, 2024 | 50.29 | 52.65 | 50.29 | 51.24 | 51.24 | 105,700 |
| Mar 07, 2024 | 49.41 | 50.41 | 48.73 | 49.62 | 49.62 | 165,300 |
| Mar 06, 2024 | 52.09 | 52.19 | 48.26 | 48.70 | 48.70 | 230,500 |
| Mar 05, 2024 | 51.85 | 52.96 | 50.75 | 51.76 | 51.76 | 295,700 |
| Mar 04, 2024 | 51.74 | 52.91 | 50.67 | 51.85 | 51.85 | 173,000 |
| Mar 01, 2024 | 49.69 | 51.26 | 48.82 | 50.98 | 50.98 | 138,300 |
| Feb 29, 2024 | 49.37 | 50.44 | 48.82 | 49.24 | 49.24 | 130,400 |
| Feb 28, 2024 | 47.15 | 49.56 | 47.10 | 48.24 | 48.24 | 265,300 |
| Feb 27, 2024 | 46.10 | 47.90 | 46.10 | 47.72 | 47.72 | 156,600 |
| Feb 26, 2024 | 42.58 | 46.55 | 42.33 | 46.00 | 46.00 | 193,600 |
| Feb 23, 2024 | 40.05 | 42.46 | 39.98 | 42.19 | 42.19 | 197,100 |
| Feb 22, 2024 | 41.89 | 42.13 | 40.36 | 40.45 | 40.45 | 125,400 |
| Feb 21, 2024 | 42.08 | 42.09 | 40.56 | 41.42 | 41.42 | 124,600 |
| Feb 20, 2024 | 43.65 | 43.65 | 42.07 | 42.43 | 42.43 | 142,300 |
| Feb 16, 2024 | 44.68 | 45.60 | 43.28 | 44.48 | 44.48 | 77,700 |
| Feb 15, 2024 | 45.20 | 45.91 | 44.02 | 45.22 | 45.22 | 107,900 |
| Feb 14, 2024 | 42.95 | 44.77 | 42.42 | 44.77 | 44.77 | 89,000 |
| Feb 13, 2024 | 42.64 | 43.22 | 40.01 | 42.17 | 42.17 | 246,700 |
| Feb 12, 2024 | 44.82 | 45.36 | 44.22 | 44.51 | 44.51 | 130,300 |
| Feb 09, 2024 | 42.93 | 44.97 | 42.93 | 44.81 | 44.81 | 111,000 |
| Feb 08, 2024 | 42.15 | 43.81 | 42.14 | 42.90 | 42.90 | 81,500 |
| Feb 07, 2024 | 42.71 | 42.76 | 42.02 | 42.34 | 42.34 | 111,000 |
| Feb 06, 2024 | 42.53 | 42.82 | 41.72 | 42.56 | 42.56 | 123,100 |
| Feb 05, 2024 | 43.21 | 43.35 | 42.55 | 42.67 | 42.67 | 85,000 |
| Feb 02, 2024 | 42.95 | 43.60 | 42.10 | 43.38 | 43.38 | 158,200 |
| Feb 01, 2024 | 43.29 | 44.04 | 42.70 | 43.29 | 43.29 | 91,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.