LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	630,548
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%	800,904
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
Mar 9, 2026	50.20	50.29	50.13	50.27	49.93	0.18%	363,712
Mar 6, 2026	50.20	50.23	50.09	50.18	49.84	-0.06%	459,170
Mar 5, 2026	50.20	50.26	50.10	50.21	49.87	-0.12%	721,159
Mar 4, 2026	50.30	50.51	50.26	50.27	49.93	-0.04%	449,098
Mar 3, 2026	50.30	50.30	50.23	50.29	49.95	-0.10%	534,616
Mar 2, 2026	50.40	50.48	50.31	50.34	50.00	-0.20%	433,794
Feb 27, 2026	50.45	50.47	50.39	50.44	50.10	0.16%	596,682
Feb 26, 2026	50.41	50.59	50.13	50.36	50.02	0.06%	652,259
Feb 25, 2026	50.35	50.40	50.26	50.33	49.99	-	418,503
Feb 24, 2026	50.36	50.39	50.30	50.33	49.99	0.06%	336,973
Feb 23, 2026	50.28	50.38	50.26	50.30	49.96	0.06%	376,842
Feb 20, 2026	50.29	50.40	50.16	50.27	49.93	-0.28%	374,357
Feb 19, 2026	50.38	50.44	50.37	50.41	49.90	-	437,058
Feb 18, 2026	50.46	50.46	50.40	50.41	49.90	-0.02%	489,591