LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	49.40	49.57	49.31	49.36	49.36	-0.19%	432,435
Jul 22, 2026	49.59	49.59	49.42	49.45	49.45	-0.16%	415,908
Jul 21, 2026	49.59	49.75	49.43	49.53	49.53	-0.14%	403,051
Jul 20, 2026	49.81	49.83	49.72	49.77	49.60	-0.03%	398,813
Jul 17, 2026	49.83	49.92	49.55	49.78	49.61	-0.01%	394,851
Jul 16, 2026	49.78	49.81	49.65	49.79	49.62	-0.02%	408,507
Jul 15, 2026	49.81	49.87	49.69	49.80	49.63	0.19%	515,556
Jul 14, 2026	49.67	49.75	49.63	49.71	49.54	0.15%	845,919
Jul 13, 2026	49.69	49.88	49.62	49.63	49.46	-0.11%	519,961
Jul 10, 2026	49.74	49.76	49.65	49.69	49.52	0.05%	372,971
Jul 9, 2026	49.65	49.70	49.59	49.67	49.50	0.12%	339,350
Jul 8, 2026	49.59	49.61	49.48	49.61	49.44	0.03%	947,342
Jul 7, 2026	49.78	49.84	49.58	49.59	49.42	-0.50%	1,415,406
Jul 6, 2026	49.73	49.84	49.66	49.84	49.67	0.21%	633,172
Jul 2, 2026	49.73	49.86	49.70	49.74	49.57	0.11%	498,097
Jul 1, 2026	49.67	49.72	49.65	49.68	49.51	-0.20%	774,833
Jun 30, 2026	49.84	49.84	49.76	49.78	49.61	-0.05%	809,210
Jun 29, 2026	49.85	49.86	49.76	49.81	49.63	-0.02%	1,208,739
Jun 26, 2026	49.80	49.86	49.71	49.82	49.64	0.03%	390,826
Jun 25, 2026	49.84	49.92	49.76	49.80	49.63	0.07%	360,194
Jun 24, 2026	49.88	49.96	49.88	49.94	49.60	0.16%	445,974
Jun 23, 2026	49.84	49.90	49.82	49.86	49.52	0.03%	391,067
Jun 22, 2026	49.85	49.87	49.75	49.84	49.50	-0.02%	443,865
Jun 18, 2026	49.83	49.91	49.79	49.85	49.51	0.05%	403,968
Jun 17, 2026	49.96	49.96	49.82	49.83	49.49	-0.23%	513,385
Jun 16, 2026	49.92	50.07	49.88	49.94	49.60	0.10%	676,123
Jun 15, 2026	49.90	49.96	49.65	49.89	49.55	0.10%	363,899
Jun 12, 2026	49.87	49.87	49.67	49.84	49.50	0.02%	346,808
Jun 11, 2026	49.77	49.86	49.66	49.83	49.49	0.16%	572,156
Jun 10, 2026	49.79	49.81	49.66	49.75	49.41	0.02%	469,720
Jun 9, 2026	49.76	49.94	49.67	49.74	49.40	0.09%	385,112
Jun 8, 2026	49.72	50.00	49.67	49.70	49.36	-0.01%	378,106
Jun 5, 2026	49.75	49.85	49.67	49.70	49.36	-0.17%	503,242
Jun 4, 2026	49.82	49.83	49.69	49.79	49.45	0.06%	416,296
Jun 3, 2026	49.79	49.79	49.73	49.76	49.42	-0.10%	343,973
Jun 2, 2026	49.82	49.87	49.76	49.81	49.47	-0.01%	461,732
Jun 1, 2026	49.81	49.81	49.74	49.81	49.47	-0.04%	545,698
May 29, 2026	49.85	49.86	49.67	49.83	49.49	0.06%	496,326
May 28, 2026	49.77	49.80	49.55	49.80	49.46	0.14%	466,985
May 27, 2026	49.76	49.77	49.68	49.73	49.39	-0.14%	394,778
May 26, 2026	49.71	49.81	49.69	49.80	49.46	0.29%	429,366
May 22, 2026	49.68	49.71	49.54	49.66	49.32	0.07%	425,319
May 21, 2026	49.55	49.63	49.49	49.62	49.28	0.14%	486,255
May 20, 2026	49.64	49.82	49.59	49.72	49.21	0.19%	593,989
May 19, 2026	49.60	49.74	49.58	49.63	49.12	-0.18%	621,595
May 18, 2026	49.75	49.81	49.65	49.71	49.21	-0.07%	500,159
May 15, 2026	49.79	49.80	49.68	49.75	49.24	-0.29%	428,741
May 14, 2026	49.95	49.97	49.88	49.90	49.39	0.01%	460,255
May 13, 2026	47.87	50.36	47.87	49.89	49.38	-0.01%	436,838
May 12, 2026	50.01	50.01	49.89	49.90	49.39	-0.17%	474,955