LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	48.98	49.00	48.88	48.93	48.93	-0.08%	703,058
Nov 29, 2024	48.95	48.97	48.90	48.97	48.97	0.27%	143,204
Nov 27, 2024	48.84	48.86	48.80	48.84	48.84	0.14%	295,393
Nov 26, 2024	48.75	48.80	48.71	48.77	48.77	0.02%	406,924
Nov 25, 2024	48.70	48.95	48.63	48.76	48.76	0.27%	907,464
Nov 22, 2024	48.67	48.67	48.59	48.63	48.63	0.04%	495,048
Nov 21, 2024	48.66	48.66	48.57	48.61	48.61	-0.33%	473,839
Nov 20, 2024	48.85	48.85	48.73	48.77	48.60	0.02%	699,058
Nov 19, 2024	48.80	48.89	48.75	48.76	48.59	0.02%	667,639
Nov 18, 2024	48.70	48.79	48.67	48.75	48.58	0.23%	373,516
Nov 15, 2024	48.69	48.69	48.60	48.64	48.47	-0.06%	874,408
Nov 14, 2024	48.76	48.78	48.67	48.67	48.50	-0.14%	461,441
Nov 13, 2024	48.85	48.85	48.68	48.74	48.57	0.12%	666,666
Nov 12, 2024	48.64	48.73	48.63	48.68	48.51	-0.25%	575,770
Nov 11, 2024	48.84	48.84	48.70	48.80	48.63	-0.06%	511,912
Nov 8, 2024	48.87	48.93	48.80	48.83	48.66	-	436,632
Nov 7, 2024	48.67	48.85	48.65	48.83	48.66	0.56%	421,751
Nov 6, 2024	48.65	48.69	48.49	48.56	48.39	-0.29%	476,215
Nov 5, 2024	48.69	48.70	48.58	48.70	48.53	0.08%	305,637
Nov 4, 2024	48.70	48.76	48.61	48.66	48.49	0.23%	385,258
Nov 1, 2024	48.71	49.38	48.55	48.55	48.38	-0.16%	377,963
Oct 31, 2024	48.67	48.67	48.54	48.63	48.46	-0.06%	384,564
Oct 30, 2024	48.73	48.79	48.66	48.66	48.49	-0.12%	290,534
Oct 29, 2024	48.69	48.72	48.60	48.72	48.55	0.02%	439,022
Oct 28, 2024	48.79	48.81	48.64	48.71	48.54	-0.10%	336,133
Oct 25, 2024	48.84	48.85	48.74	48.76	48.59	-0.06%	396,915
Oct 24, 2024	48.78	48.83	48.66	48.79	48.62	0.06%	323,902
Oct 23, 2024	48.83	48.83	48.66	48.76	48.59	-0.14%	358,606
Oct 22, 2024	48.84	49.20	48.82	48.83	48.66	-0.35%	235,640
Oct 21, 2024	49.16	49.16	49.00	49.00	48.66	-0.33%	479,611
Oct 18, 2024	49.16	49.19	49.15	49.16	48.82	0.10%	346,325
Oct 17, 2024	49.17	49.22	49.09	49.11	48.77	-0.14%	289,053
Oct 16, 2024	49.08	49.19	49.08	49.18	48.84	0.14%	504,725
Oct 15, 2024	49.14	49.18	49.08	49.11	48.77	0.10%	376,056
Oct 14, 2024	49.14	49.14	49.04	49.06	48.72	-0.10%	384,409
Oct 11, 2024	49.12	49.13	49.06	49.11	48.77	0.02%	710,607
Oct 10, 2024	49.07	49.10	48.97	49.10	48.76	0.08%	512,724
Oct 9, 2024	49.08	49.10	49.04	49.06	48.72	-0.02%	695,649
Oct 8, 2024	48.93	49.08	48.92	49.07	48.73	0.33%	923,269
Oct 7, 2024	49.08	49.08	48.89	48.91	48.57	-0.47%	1,596,423
Oct 4, 2024	49.24	49.24	49.11	49.14	48.80	-0.36%	721,814
Oct 3, 2024	49.43	49.43	49.31	49.32	48.98	-0.18%	658,480
Oct 2, 2024	49.42	49.47	49.38	49.41	49.07	-0.12%	417,407
Oct 1, 2024	49.42	49.49	49.27	49.47	49.13	0.12%	406,698
Sep 30, 2024	49.44	49.47	49.38	49.41	49.07	0.04%	652,914
Sep 27, 2024	51.49	51.49	49.36	49.39	49.05	-0.04%	857,836
Sep 26, 2024	49.44	49.44	49.37	49.41	49.07	-0.30%	457,094
Sep 25, 2024	49.58	49.61	49.54	49.56	49.05	-0.10%	500,424
Sep 24, 2024	49.56	49.62	49.51	49.61	49.10	0.07%	391,192
Sep 23, 2024	49.59	49.60	49.52	49.58	49.06	-0.03%	653,674
Sep 20, 2024	49.61	49.61	49.51	49.59	49.08	0.04%	643,830
Sep 19, 2024	49.49	49.58	49.48	49.57	49.06	0.14%	838,691
Sep 18, 2024	49.46	49.57	49.42	49.50	48.99	-	403,706
Sep 17, 2024	49.48	49.58	49.45	49.50	48.99	0.06%	709,458
Sep 16, 2024	49.50	49.52	49.45	49.47	48.96	0.08%	413,194
Sep 13, 2024	49.42	49.49	49.42	49.43	48.92	0.12%	374,752
Sep 12, 2024	49.43	49.48	49.36	49.37	48.86	-0.10%	564,719
Sep 11, 2024	49.49	49.50	49.37	49.42	48.91	-0.06%	566,691
Sep 10, 2024	49.34	49.45	49.34	49.45	48.94	0.28%	507,630
Sep 9, 2024	49.33	49.39	49.31	49.31	48.80	-	384,601
Sep 6, 2024	49.32	49.36	49.24	49.31	48.80	0.08%	313,407
Sep 5, 2024	49.30	49.33	49.19	49.27	48.76	0.08%	446,514
Sep 4, 2024	49.10	49.23	49.10	49.23	48.72	0.22%	512,035
Sep 3, 2024	49.07	49.12	49.05	49.12	48.61	0.16%	381,091
Aug 30, 2024	49.10	49.10	49.02	49.04	48.53	-0.04%	314,308
Aug 29, 2024	49.06	49.10	49.03	49.06	48.55	0.04%	472,660
Aug 28, 2024	49.13	49.13	49.04	49.04	48.53	-0.12%	496,015
Aug 27, 2024	49.04	49.11	49.01	49.10	48.59	0.12%	320,335
Aug 26, 2024	49.08	49.11	49.03	49.04	48.53	0.04%	548,764
Aug 23, 2024	48.97	49.10	48.89	49.02	48.51	0.20%	361,770
Aug 22, 2024	48.93	48.96	48.92	48.92	48.41	-0.16%	495,939
Aug 21, 2024	48.91	49.04	48.91	49.00	48.49	-0.10%	768,395
Aug 20, 2024	49.03	49.15	49.03	49.05	48.38	0.10%	544,808
Aug 19, 2024	48.01	49.06	45.06	49.00	48.33	-0.02%	379,603
Aug 16, 2024	49.03	49.03	48.94	49.01	48.34	-0.04%	517,102
Aug 15, 2024	49.02	49.03	48.95	49.03	48.36	-0.04%	282,898
Aug 14, 2024	49.02	49.10	49.02	49.05	48.38	0.07%	289,536
Aug 13, 2024	49.00	49.04	48.95	49.02	48.34	0.18%	1,018,707
Aug 12, 2024	48.89	48.94	48.89	48.93	48.25	0.01%	277,037
Aug 9, 2024	48.89	48.97	48.89	48.92	48.25	0.08%	304,888
Aug 8, 2024	48.95	48.96	48.87	48.88	48.21	-0.14%	918,987
Aug 7, 2024	48.96	48.96	48.90	48.95	48.28	-0.04%	656,473
Aug 6, 2024	48.95	49.25	48.91	48.97	48.30	-0.02%	1,124,689
Aug 5, 2024	49.92	49.92	48.97	48.98	48.31	0.08%	468,029
Aug 2, 2024	49.00	49.05	48.94	48.94	48.27	0.14%	909,408
Aug 1, 2024	48.73	48.87	48.73	48.87	48.20	0.31%	513,436
Jul 31, 2024	48.67	49.00	48.60	48.72	48.05	0.23%	442,734
Jul 30, 2024	48.61	48.70	48.58	48.61	47.94	-	399,788
Jul 29, 2024	48.64	48.64	48.56	48.61	47.94	0.09%	314,191
Jul 26, 2024	48.58	48.59	48.49	48.57	47.90	0.09%	344,399
Jul 25, 2024	48.47	48.53	48.44	48.52	47.85	0.12%	415,173
Jul 24, 2024	48.38	48.53	48.38	48.46	47.79	-0.02%	534,336
Jul 23, 2024	48.47	48.56	48.45	48.47	47.80	-0.27%	329,997
Jul 22, 2024	48.66	48.66	48.57	48.60	47.76	-0.08%	383,097
Jul 19, 2024	48.67	48.67	48.62	48.64	47.80	-0.10%	222,137
Jul 18, 2024	48.69	48.71	48.63	48.69	47.85	-0.02%	294,416
Jul 17, 2024	48.64	48.70	48.40	48.70	47.86	0.09%	416,786
Jul 16, 2024	48.64	48.66	48.58	48.66	47.82	0.07%	327,077
Jul 15, 2024	48.63	48.66	48.59	48.62	47.78	-0.08%	335,955
Jul 12, 2024	48.55	48.66	48.48	48.66	47.82	0.21%	434,950