LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	22.42	23.32	22.25	22.89	22.89	2.19%	48,101,550
Feb 24, 2026	22.00	22.76	21.73	22.40	22.40	4.67%	31,424,410
Feb 13, 2026	21.99	22.20	21.34	21.40	21.40	-3.86%	16,976,910
Feb 12, 2026	22.18	22.66	22.05	22.26	22.26	0.36%	24,941,263
Feb 11, 2026	20.98	22.30	20.90	22.18	22.18	5.37%	38,051,710
Feb 10, 2026	21.13	21.23	20.64	21.05	21.05	-0.33%	18,098,540
Feb 9, 2026	21.18	21.20	20.74	21.12	21.12	0.81%	16,654,160
Feb 6, 2026	20.38	21.44	20.05	20.95	20.95	1.55%	29,624,360
Feb 5, 2026	20.82	21.28	20.41	20.63	20.63	-1.72%	14,935,840
Feb 4, 2026	20.77	21.14	20.48	20.99	20.99	1.11%	15,706,491
Feb 3, 2026	20.60	20.81	20.21	20.76	20.76	2.01%	24,233,554
Feb 2, 2026	21.68	21.81	20.19	20.35	20.35	-8.17%	41,463,940
Jan 30, 2026	22.23	22.90	21.50	22.16	22.16	-2.08%	38,120,360
Jan 29, 2026	22.59	23.00	22.25	22.63	22.63	0.40%	45,162,320
Jan 28, 2026	22.00	22.86	21.81	22.54	22.54	2.13%	46,677,190
Jan 27, 2026	22.12	22.97	21.90	22.07	22.07	0.36%	46,985,900
Jan 26, 2026	21.84	22.55	21.84	21.99	21.99	0.87%	35,970,190
Jan 23, 2026	22.00	22.22	21.54	21.80	21.80	-0.91%	38,842,040
Jan 22, 2026	21.17	22.22	20.83	22.00	22.00	6.38%	59,222,200
Jan 21, 2026	20.64	21.16	20.44	20.68	20.68	0.05%	27,067,780
Jan 20, 2026	20.35	20.68	20.01	20.67	20.67	1.52%	30,354,820
Jan 19, 2026	19.66	20.51	19.36	20.36	20.36	3.04%	34,619,080
Jan 16, 2026	19.96	20.20	19.67	19.76	19.76	-0.40%	19,056,310
Jan 15, 2026	19.60	20.23	19.56	19.84	19.84	0.51%	20,991,820
Jan 14, 2026	19.73	20.04	19.53	19.74	19.74	0.05%	21,270,650
Jan 13, 2026	19.89	20.12	19.63	19.73	19.73	-1.20%	22,272,470
Jan 12, 2026	20.24	20.41	19.85	19.97	19.97	-2.06%	28,301,800
Jan 9, 2026	20.25	20.55	19.96	20.39	20.39	0.34%	29,573,190
Jan 8, 2026	20.34	21.08	20.17	20.32	20.32	-0.54%	39,786,730
Jan 7, 2026	20.91	21.09	20.34	20.43	20.43	-2.30%	22,657,820
Jan 6, 2026	19.67	21.19	19.67	20.91	20.91	6.25%	49,505,540
Jan 5, 2026	19.65	19.79	19.17	19.68	19.68	0.51%	21,109,340
Dec 31, 2025	19.65	19.86	19.45	19.58	19.58	-0.36%	12,525,370
Dec 30, 2025	19.30	20.02	19.12	19.65	19.65	1.13%	24,657,800
Dec 29, 2025	19.35	19.76	19.26	19.43	19.43	1.04%	31,888,380
Dec 26, 2025	19.16	19.50	19.12	19.23	19.23	0.89%	20,737,350
Dec 25, 2025	18.89	19.56	18.82	19.06	19.06	0.90%	33,029,650
Dec 24, 2025	18.59	18.95	18.42	18.89	18.89	1.61%	15,766,230
Dec 23, 2025	18.35	18.77	18.20	18.59	18.59	1.81%	18,543,790
Dec 22, 2025	18.36	18.53	18.20	18.26	18.26	-0.44%	11,241,125
Dec 19, 2025	18.15	18.39	18.08	18.34	18.34	1.21%	13,900,950
Dec 18, 2025	17.96	18.35	17.91	18.12	18.12	0.61%	12,044,250
Dec 17, 2025	17.66	18.15	17.59	18.01	18.01	1.64%	14,036,932
Dec 16, 2025	17.90	17.94	17.50	17.72	17.62	-1.28%	11,384,480
Dec 15, 2025	17.68	18.15	17.65	17.95	17.85	0.84%	12,242,800
Dec 12, 2025	17.65	17.88	17.52	17.80	17.70	1.14%	11,786,250
Dec 11, 2025	17.90	17.97	17.51	17.60	17.50	-1.62%	11,737,190
Dec 10, 2025	17.78	17.95	17.72	17.89	17.79	0.62%	7,599,389
Dec 9, 2025	18.22	18.24	17.75	17.78	17.68	-2.47%	12,103,080
Dec 8, 2025	18.40	18.46	17.97	18.23	18.13	-0.55%	11,753,420