LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	49.10	49.34	49.00	49.12	49.12	0.04%	356,561
Jun 17, 2025	49.11	49.17	48.94	49.10	49.10	0.11%	266,183
Jun 16, 2025	49.06	49.12	48.91	49.05	49.05	-0.04%	296,711
Jun 13, 2025	49.10	49.10	48.73	49.07	49.07	-0.13%	262,000
Jun 12, 2025	49.12	49.13	49.09	49.13	49.13	0.22%	269,280
Jun 11, 2025	48.96	49.03	48.91	49.02	49.02	0.20%	411,076
Jun 10, 2025	48.89	48.94	48.84	48.92	48.92	0.06%	413,760
Jun 9, 2025	48.84	48.91	48.77	48.89	48.89	0.14%	326,549
Jun 6, 2025	48.90	48.90	48.71	48.82	48.82	-0.25%	649,655
Jun 5, 2025	49.01	49.02	48.94	48.94	48.94	-0.08%	404,107
Jun 4, 2025	48.92	49.00	48.67	48.98	48.98	0.25%	318,510
Jun 3, 2025	48.86	48.92	48.84	48.86	48.86	-0.02%	846,807
Jun 2, 2025	48.89	48.93	48.84	48.87	48.87	-0.06%	446,582
May 30, 2025	48.90	48.92	48.47	48.90	48.90	0.10%	638,494
May 29, 2025	48.87	48.87	48.78	48.85	48.85	0.16%	276,847
May 28, 2025	48.79	48.79	48.72	48.77	48.77	-0.10%	383,199
May 27, 2025	48.77	48.84	48.75	48.82	48.82	0.21%	286,816
May 23, 2025	48.72	48.73	48.66	48.72	48.72	0.10%	262,316
May 22, 2025	48.58	48.67	48.56	48.67	48.67	0.12%	368,417
May 21, 2025	48.80	48.80	48.58	48.61	48.61	-0.63%	417,300
May 20, 2025	48.85	48.95	48.85	48.92	48.75	-0.04%	656,275
May 19, 2025	48.81	48.95	48.78	48.94	48.77	-0.06%	361,974
May 16, 2025	49.00	49.08	48.94	48.97	48.80	0.10%	372,212
May 15, 2025	48.85	48.92	48.82	48.92	48.75	0.31%	327,806
May 14, 2025	48.84	48.87	48.76	48.77	48.60	-0.18%	261,527
May 13, 2025	48.89	48.91	48.82	48.86	48.69	-0.08%	378,564
May 12, 2025	48.92	49.01	48.79	48.90	48.73	-0.17%	308,734
May 9, 2025	48.99	49.01	48.97	48.99	48.81	0.03%	357,461
May 8, 2025	49.13	49.15	48.95	48.97	48.80	-0.16%	300,027
May 7, 2025	48.60	49.07	48.55	49.05	48.88	0.15%	297,674
May 6, 2025	48.50	48.98	48.50	48.98	48.80	0.12%	428,094
May 5, 2025	48.51	49.00	48.45	48.92	48.75	-0.13%	306,676
May 2, 2025	49.05	49.07	48.94	48.98	48.81	-0.18%	495,753
May 1, 2025	49.10	49.18	49.04	49.07	48.90	-0.06%	530,023
Apr 30, 2025	49.12	49.48	49.02	49.10	48.93	0.04%	440,910
Apr 29, 2025	49.00	49.09	48.99	49.08	48.91	0.16%	301,296
Apr 28, 2025	48.94	49.03	48.86	49.00	48.83	0.16%	399,836
Apr 25, 2025	48.91	48.95	48.85	48.92	48.75	0.12%	473,282
Apr 24, 2025	48.85	48.87	48.78	48.86	48.69	0.04%	490,465
Apr 23, 2025	48.84	48.92	48.70	48.84	48.67	0.25%	516,802
Apr 22, 2025	48.71	48.78	48.69	48.72	48.55	-0.20%	564,143
Apr 21, 2025	48.93	48.93	48.81	48.82	48.48	-0.22%	446,891
Apr 17, 2025	49.02	49.02	48.90	48.93	48.59	-0.04%	378,171
Apr 16, 2025	48.98	49.04	48.86	48.95	48.61	0.25%	1,069,465
Apr 15, 2025	48.87	49.01	48.82	48.83	48.49	0.02%	849,106
Apr 14, 2025	48.83	48.88	48.56	48.82	48.48	0.66%	334,794
Apr 11, 2025	48.59	48.67	48.37	48.50	48.16	-0.12%	718,848
Apr 10, 2025	48.74	49.05	48.38	48.56	48.22	-0.39%	568,297
Apr 9, 2025	48.65	48.80	48.39	48.75	48.41	-0.23%	624,296
Apr 8, 2025	48.72	49.02	48.72	48.86	48.52	0.33%	913,124