LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.78	48.87	48.75	48.84	48.84	-0.21%	311,538
Feb 20, 2025	48.95	48.97	48.86	48.95	48.78	0.21%	453,416
Feb 19, 2025	48.75	48.85	48.74	48.84	48.67	0.03%	296,273
Feb 18, 2025	48.87	48.88	48.81	48.83	48.66	-0.09%	353,767
Feb 14, 2025	48.83	48.88	48.79	48.87	48.70	0.19%	383,979
Feb 13, 2025	48.78	48.79	48.62	48.78	48.61	0.26%	401,978
Feb 12, 2025	48.63	48.70	48.53	48.65	48.48	-0.13%	401,234
Feb 11, 2025	48.74	48.83	48.41	48.71	48.55	-0.07%	508,675
Feb 10, 2025	48.77	48.80	48.75	48.75	48.58	-0.02%	518,838
Feb 7, 2025	48.76	48.81	48.72	48.76	48.59	-0.08%	475,274
Feb 6, 2025	48.81	48.85	48.71	48.80	48.63	-0.02%	484,890
Feb 5, 2025	48.75	48.85	48.75	48.81	48.64	0.18%	444,784
Feb 4, 2025	48.66	48.73	48.62	48.72	48.55	0.02%	432,098
Feb 3, 2025	48.79	48.80	48.68	48.71	48.54	-0.06%	350,507
Jan 31, 2025	48.75	48.78	48.70	48.74	48.57	-	554,103
Jan 30, 2025	48.74	48.76	48.69	48.74	48.57	0.06%	363,815
Jan 29, 2025	48.76	48.76	48.64	48.71	48.54	0.04%	288,803
Jan 28, 2025	48.64	48.72	48.64	48.69	48.52	0.19%	562,441
Jan 27, 2025	48.63	48.66	48.55	48.60	48.43	0.12%	961,744
Jan 24, 2025	48.55	48.63	48.50	48.54	48.37	0.04%	364,982
Jan 23, 2025	48.53	48.54	48.49	48.52	48.35	-0.02%	544,653
Jan 22, 2025	48.55	48.56	48.51	48.53	48.36	-0.41%	321,861
Jan 21, 2025	48.76	48.76	48.68	48.73	48.39	0.02%	693,462
Jan 17, 2025	48.83	48.83	48.53	48.72	48.38	0.04%	360,383
Jan 16, 2025	48.56	48.72	48.56	48.70	48.36	0.31%	361,866
Jan 15, 2025	48.46	48.55	48.46	48.55	48.21	0.37%	375,258
Jan 14, 2025	48.39	48.39	48.32	48.37	48.03	-0.04%	601,406
Jan 13, 2025	48.43	48.43	48.35	48.39	48.05	-0.08%	366,905
Jan 10, 2025	48.52	48.52	48.41	48.43	48.09	-0.16%	1,112,553
Jan 8, 2025	48.45	48.51	48.38	48.51	48.17	0.12%	793,797
Jan 7, 2025	48.60	48.61	48.40	48.45	48.11	-0.33%	1,159,282
Jan 6, 2025	48.62	48.69	48.55	48.61	48.27	0.06%	360,814
Jan 3, 2025	48.65	48.69	48.57	48.58	48.24	-0.18%	576,948
Jan 2, 2025	48.61	48.70	48.61	48.67	48.33	-	471,030
Dec 31, 2024	48.68	48.69	48.63	48.67	48.33	0.14%	415,265
Dec 30, 2024	48.63	48.65	48.55	48.60	48.26	0.10%	889,304
Dec 27, 2024	48.56	48.59	48.49	48.55	48.21	-0.04%	259,902
Dec 26, 2024	48.45	48.58	48.45	48.57	48.23	0.19%	230,726
Dec 24, 2024	48.44	48.56	48.44	48.48	48.14	-0.16%	289,627
Dec 23, 2024	48.58	48.69	48.55	48.56	48.22	-0.04%	298,885
Dec 20, 2024	48.62	48.64	48.55	48.58	48.24	0.04%	363,767
Dec 19, 2024	48.63	48.63	48.51	48.56	48.22	-0.16%	451,633
Dec 18, 2024	48.87	48.87	48.55	48.64	48.30	-0.23%	682,190
Dec 17, 2024	48.74	48.75	48.72	48.75	48.41	0.02%	479,018
Dec 16, 2024	48.74	48.76	48.67	48.74	48.40	-0.08%	345,423
Dec 13, 2024	48.84	48.84	48.74	48.78	48.44	-0.45%	336,639
Dec 12, 2024	49.02	49.10	48.98	49.00	48.49	-0.10%	353,656
Dec 11, 2024	49.14	49.14	49.04	49.05	48.54	-0.06%	308,016
Dec 10, 2024	49.08	49.09	49.03	49.08	48.57	0.02%	371,106
Dec 9, 2024	49.11	49.27	49.06	49.07	48.56	-	389,916
Dec 6, 2024	49.16	49.16	49.04	49.07	48.56	0.12%	369,014
Dec 5, 2024	49.08	49.08	48.96	49.01	48.50	-0.06%	318,426
Dec 4, 2024	48.91	49.08	48.90	49.04	48.53	0.18%	567,775
Dec 3, 2024	49.00	49.00	48.90	48.95	48.44	0.04%	714,520
Dec 2, 2024	48.98	49.00	48.88	48.93	48.42	-0.08%	703,058
Nov 29, 2024	48.95	48.97	48.90	48.97	48.46	0.27%	143,204
Nov 27, 2024	48.84	48.86	48.80	48.84	48.33	0.14%	295,393
Nov 26, 2024	48.75	48.80	48.71	48.77	48.26	0.02%	406,924
Nov 25, 2024	48.70	48.95	48.63	48.76	48.25	0.27%	907,464
Nov 22, 2024	48.67	48.67	48.59	48.63	48.12	0.04%	495,048
Nov 21, 2024	48.66	48.66	48.57	48.61	48.11	-0.33%	473,839
Nov 20, 2024	48.85	48.85	48.73	48.77	48.10	0.02%	699,058
Nov 19, 2024	48.80	48.89	48.75	48.76	48.09	0.02%	667,639
Nov 18, 2024	48.70	48.79	48.67	48.75	48.08	0.23%	373,516
Nov 15, 2024	48.69	48.69	48.60	48.64	47.97	-0.06%	874,408
Nov 14, 2024	48.76	48.78	48.67	48.67	48.00	-0.14%	461,441
Nov 13, 2024	48.85	48.85	48.68	48.74	48.07	0.12%	666,666
Nov 12, 2024	48.64	48.73	48.63	48.68	48.01	-0.25%	575,770
Nov 11, 2024	48.84	48.84	48.70	48.80	48.12	-0.06%	511,912
Nov 8, 2024	48.87	48.93	48.80	48.83	48.15	-	436,632
Nov 7, 2024	48.67	48.85	48.65	48.83	48.15	0.56%	421,751
Nov 6, 2024	48.65	48.69	48.49	48.56	47.89	-0.29%	476,215
Nov 5, 2024	48.69	48.70	48.58	48.70	48.03	0.08%	305,637
Nov 4, 2024	48.70	48.76	48.61	48.66	47.99	0.23%	385,258
Nov 1, 2024	48.71	49.38	48.55	48.55	47.88	-0.16%	377,963
Oct 31, 2024	48.67	48.67	48.54	48.63	47.96	-0.06%	384,564
Oct 30, 2024	48.73	48.79	48.66	48.66	47.99	-0.12%	290,534
Oct 29, 2024	48.69	48.72	48.60	48.72	48.05	0.02%	439,022
Oct 28, 2024	48.79	48.81	48.64	48.71	48.04	-0.10%	336,133
Oct 25, 2024	48.84	48.85	48.74	48.76	48.09	-0.06%	396,915
Oct 24, 2024	48.78	48.83	48.66	48.79	48.12	0.06%	323,902
Oct 23, 2024	48.83	48.83	48.66	48.76	48.09	-0.14%	358,606
Oct 22, 2024	48.84	49.20	48.82	48.83	48.15	-0.35%	235,640
Oct 21, 2024	49.16	49.16	49.00	49.00	48.15	-0.33%	479,611
Oct 18, 2024	49.16	49.19	49.15	49.16	48.31	0.10%	346,325
Oct 17, 2024	49.17	49.22	49.09	49.11	48.26	-0.14%	289,053
Oct 16, 2024	49.08	49.19	49.08	49.18	48.33	0.14%	504,725
Oct 15, 2024	49.14	49.18	49.08	49.11	48.26	0.10%	376,056
Oct 14, 2024	49.14	49.14	49.04	49.06	48.21	-0.10%	384,409
Oct 11, 2024	49.12	49.13	49.06	49.11	48.26	0.02%	710,607
Oct 10, 2024	49.07	49.10	48.97	49.10	48.25	0.08%	512,724
Oct 9, 2024	49.08	49.10	49.04	49.06	48.21	-0.02%	695,649
Oct 8, 2024	48.93	49.08	48.92	49.07	48.22	0.33%	923,269
Oct 7, 2024	49.08	49.08	48.89	48.91	48.07	-0.47%	1,596,423
Oct 4, 2024	49.24	49.24	49.11	49.14	48.29	-0.36%	721,814
Oct 3, 2024	49.43	49.43	49.31	49.32	48.47	-0.18%	658,480
Oct 2, 2024	49.42	49.47	49.38	49.41	48.56	-0.12%	417,407
Oct 1, 2024	49.42	49.49	49.27	49.47	48.62	0.12%	406,698
Sep 30, 2024	49.44	49.47	49.38	49.41	48.56	0.04%	652,914
Sep 27, 2024	51.49	51.49	49.36	49.39	48.54	-0.04%	857,836