LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	19.38	19.38	18.62	18.88	-	0.48%	12,937,549
Mar 17, 2026	19.01	19.27	18.77	18.79	18.79	-0.42%	27,136,900
Mar 16, 2026	19.63	19.79	18.50	18.87	18.87	-3.43%	50,471,250
Mar 13, 2026	19.38	20.10	19.27	19.54	19.54	-	31,574,260
Mar 12, 2026	20.49	20.60	19.37	19.54	19.54	-4.59%	50,064,710
Mar 11, 2026	19.71	20.63	19.68	20.48	20.48	3.49%	42,885,300
Mar 10, 2026	19.90	20.12	19.56	19.79	19.79	-0.55%	31,202,729
Mar 9, 2026	21.24	21.24	19.37	19.90	19.90	-7.27%	63,111,420
Mar 6, 2026	21.31	21.72	20.84	21.46	21.46	-0.37%	39,136,010
Mar 5, 2026	21.70	21.85	21.10	21.54	21.54	-	30,947,887
Mar 4, 2026	21.40	22.17	21.31	21.54	21.54	-1.73%	28,894,470
Mar 3, 2026	23.01	23.31	21.60	21.92	21.92	-3.14%	48,314,770
Mar 2, 2026	23.07	23.07	22.20	22.63	22.63	-3.08%	42,936,500
Feb 27, 2026	22.41	23.72	22.40	23.35	23.35	3.23%	52,050,300
Feb 26, 2026	22.81	23.79	22.51	22.62	22.62	-1.18%	52,315,510
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