LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	48.85	48.92	48.16	48.88	48.88	0.21%	68,662
Oct 28, 2026	48.78	48.82	48.73	48.77	48.77	-0.06%	751,169
Oct 27, 2026	48.78	48.83	48.72	48.81	48.80	0.03%	456,002
Oct 26, 2026	48.81	48.83	48.76	48.79	48.79	0.06%	699,908
Oct 23, 2026	48.77	48.81	48.69	48.76	48.76	0.06%	517,266
Oct 22, 2026	48.63	48.90	47.75	48.73	48.73	0.35%	1,344,235
Oct 21, 2026	48.64	48.89	48.53	48.56	48.56	-0.02%	640,390
Oct 20, 2026	48.76	48.90	48.73	48.74	48.57	-	475,731
Oct 19, 2026	49.74	50.49	48.36	48.74	48.57	0.02%	695,285
Oct 16, 2026	48.73	48.98	48.71	48.73	48.56	-0.04%	556,308
Oct 15, 2026	48.81	49.14	48.71	48.75	48.58	0.09%	845,802
Oct 14, 2026	48.58	48.79	48.36	48.71	48.54	0.04%	494,619
Oct 13, 2026	48.72	48.72	48.61	48.69	48.52	0.07%	900,776
Oct 12, 2026	48.65	48.67	48.34	48.65	48.48	-0.06%	373,430
Oct 9, 2026	48.63	48.69	48.57	48.68	48.51	0.06%	652,473
Oct 8, 2026	47.61	49.02	47.61	48.65	48.48	0.33%	1,233,522
Oct 7, 2026	48.43	48.54	48.39	48.49	48.32	-0.07%	1,355,621
Oct 6, 2026	48.48	48.57	48.41	48.52	48.35	0.12%	626,902
Oct 5, 2026	48.60	48.60	48.35	48.47	48.30	-0.05%	395,737
Oct 2, 2026	48.61	48.65	48.44	48.49	48.32	-0.08%	877,819
Oct 1, 2026	48.44	48.58	47.90	48.53	48.36	0.14%	1,205,219
Sep 30, 2026	48.58	48.65	48.42	48.46	48.29	-0.14%	1,245,985
Sep 29, 2026	48.55	48.56	48.44	48.53	48.36	-0.10%	1,703,992
Sep 28, 2026	48.45	48.63	48.45	48.58	48.41	-0.16%	639,304
Sep 25, 2026	48.62	48.68	48.46	48.66	48.49	0.12%	754,385
Sep 24, 2026	48.79	48.84	48.59	48.60	48.43	-0.37%	528,193
Sep 23, 2026	49.13	49.16	48.87	48.95	48.61	-0.43%	1,127,516
Sep 22, 2026	49.17	49.20	48.83	49.16	48.82	0.03%	578,651
Sep 21, 2026	49.12	49.24	49.11	49.15	48.81	0.05%	449,489
Sep 18, 2026	49.17	49.18	49.09	49.13	48.78	-0.15%	383,889
Sep 17, 2026	49.17	49.22	49.05	49.20	48.86	0.20%	432,747
Sep 16, 2026	49.16	49.25	49.07	49.10	48.76	-0.09%	602,091
Sep 15, 2026	49.12	49.16	49.09	49.14	48.80	0.03%	979,119
Sep 14, 2026	49.12	49.19	49.01	49.13	48.79	-0.06%	577,551
Sep 11, 2026	49.27	49.27	49.14	49.16	48.82	-0.14%	347,578
Sep 10, 2026	49.28	49.35	49.22	49.23	48.89	-0.40%	375,751
Sep 9, 2026	49.44	49.51	49.40	49.43	49.09	-0.10%	1,151,987
Sep 8, 2026	49.49	49.50	49.43	49.48	49.14	-0.02%	443,677
Sep 4, 2026	49.52	49.52	49.40	49.49	49.15	0.08%	493,827
Sep 3, 2026	49.49	49.53	49.45	49.45	49.11	0.10%	321,182
Sep 2, 2026	49.41	49.45	49.37	49.40	49.06	-0.06%	392,083
Sep 1, 2026	49.46	49.51	49.39	49.43	49.09	-0.09%	473,587
Aug 31, 2026	49.53	49.53	49.39	49.48	49.13	-0.13%	407,264
Aug 28, 2026	49.62	49.64	49.49	49.54	49.20	-0.07%	445,462
Aug 27, 2026	49.61	49.63	49.33	49.58	49.23	-0.05%	581,617
Aug 26, 2026	49.63	49.63	49.57	49.60	49.26	-	335,473
Aug 25, 2026	49.57	49.66	49.49	49.60	49.26	0.12%	344,845
Aug 24, 2026	49.52	49.57	49.49	49.54	49.20	0.02%	364,974
Aug 21, 2026	49.56	49.56	49.47	49.53	49.19	-0.02%	409,447
Aug 20, 2026	49.72	49.74	49.63	49.71	49.20	-0.08%	380,597