LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	49.60	49.74	49.58	49.63	49.63	-0.18%	621,595
May 18, 2026	49.75	49.81	49.65	49.71	49.71	-0.07%	500,159
May 15, 2026	49.79	49.80	49.68	49.75	49.75	-0.29%	428,741
May 14, 2026	49.95	49.97	49.88	49.90	49.90	0.01%	460,255
May 13, 2026	47.87	50.36	47.87	49.89	49.89	-0.01%	436,838
May 12, 2026	50.01	50.01	49.89	49.90	49.90	-0.17%	474,955
May 11, 2026	50.04	50.04	49.97	49.98	49.98	-0.04%	480,622
May 8, 2026	50.02	50.04	49.92	50.00	50.00	0.06%	414,543
May 7, 2026	50.07	50.08	49.92	49.97	49.97	-0.04%	373,552
May 6, 2026	49.96	50.00	49.88	49.99	49.99	0.28%	407,098
May 5, 2026	49.86	49.89	49.84	49.85	49.85	-0.04%	838,668
May 4, 2026	49.91	49.94	49.79	49.87	49.87	-0.02%	604,866
May 1, 2026	49.94	49.97	49.88	49.88	49.88	0.06%	442,159
Apr 30, 2026	49.90	49.92	49.85	49.85	49.85	-0.04%	471,140
Apr 29, 2026	49.97	50.10	49.83	49.87	49.87	-0.18%	355,818
Apr 28, 2026	49.98	49.98	49.92	49.96	49.96	-0.05%	327,720
Apr 27, 2026	49.98	50.06	49.96	49.99	49.99	0.04%	632,249
Apr 24, 2026	49.95	49.97	49.85	49.97	49.97	0.07%	372,499
Apr 23, 2026	49.97	50.70	49.88	49.93	49.93	-0.08%	803,504
Apr 22, 2026	50.00	50.00	49.94	49.97	49.97	-	379,348
Apr 21, 2026	50.02	50.13	49.95	49.97	49.97	-0.48%	468,678
Apr 20, 2026	50.20	50.22	50.10	50.21	50.04	0.06%	375,191
Apr 17, 2026	50.15	50.21	50.11	50.18	50.01	0.21%	356,028
Apr 16, 2026	50.12	50.18	50.02	50.08	49.91	-0.07%	499,318
Apr 15, 2026	50.33	50.33	49.87	50.11	49.94	0.02%	853,205
Apr 14, 2026	50.04	50.12	50.01	50.10	49.93	0.06%	479,152
Apr 13, 2026	49.96	50.13	49.91	50.07	49.90	0.16%	471,466
Apr 10, 2026	50.05	50.16	49.96	49.99	49.82	0.02%	304,881
Apr 9, 2026	49.99	51.00	49.92	49.98	49.81	-	547,942
Apr 8, 2026	50.05	50.31	49.80	49.98	49.81	0.24%	641,906
Apr 7, 2026	49.85	49.89	49.77	49.86	49.69	-0.02%	971,842
Apr 6, 2026	49.86	49.92	49.84	49.87	49.70	-0.03%	491,453
Apr 2, 2026	49.84	50.46	49.56	49.89	49.72	0.11%	527,364
Apr 1, 2026	49.77	50.00	49.39	49.83	49.66	0.04%	737,239
Mar 31, 2026	49.81	49.82	49.73	49.81	49.64	0.22%	795,210
Mar 30, 2026	49.66	49.74	49.63	49.70	49.53	0.30%	914,087
Mar 27, 2026	49.52	49.59	49.49	49.55	49.38	-0.04%	521,970
Mar 26, 2026	49.66	49.76	49.56	49.57	49.40	-0.78%	787,670
Mar 25, 2026	49.94	50.39	49.85	49.96	49.62	0.20%	546,774
Mar 24, 2026	49.83	49.96	49.77	49.86	49.52	-0.12%	617,712
Mar 23, 2026	49.86	49.98	49.83	49.92	49.58	0.08%	520,151
Mar 20, 2026	49.99	50.10	49.80	49.88	49.54	-0.36%	663,951
Mar 19, 2026	49.97	50.09	49.97	50.06	49.72	-0.03%	577,360
Mar 18, 2026	50.16	50.18	50.07	50.08	49.74	-0.17%	565,570
Mar 17, 2026	50.19	50.19	50.03	50.16	49.82	0.11%	793,410
Mar 16, 2026	50.15	50.15	50.04	50.11	49.77	0.21%	528,878
Mar 13, 2026	50.05	50.08	49.97	50.00	49.66	-0.10%	396,166
Mar 12, 2026	50.14	50.14	50.00	50.05	49.71	-0.15%	464,585
Mar 11, 2026	50.25	50.25	50.11	50.13	49.79	-0.23%	688,842
Mar 10, 2026	50.26	50.33	50.12	50.24	49.90	-0.06%	446,899