LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	19.65	21.09	19.65	20.64	-	-1.29%	12,910,800
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
Dec 5, 2025	17.87	18.40	17.84	18.33	18.23	2.40%	11,886,320
Dec 4, 2025	18.13	18.25	17.84	17.90	17.80	-1.32%	8,197,949
Dec 3, 2025	18.09	18.42	17.98	18.14	18.04	0.78%	11,654,360
Dec 2, 2025	18.19	18.25	17.94	18.00	17.90	-1.37%	7,941,600
Dec 1, 2025	18.30	18.47	18.10	18.25	18.15	-0.60%	12,753,200
Nov 28, 2025	18.18	18.85	18.11	18.36	18.26	2.51%	21,040,570
Nov 27, 2025	17.67	18.14	17.61	17.91	17.81	1.30%	10,042,720
Nov 26, 2025	17.76	17.91	17.62	17.68	17.58	-0.56%	11,324,680
Nov 25, 2025	17.71	17.90	17.51	17.78	17.68	1.08%	10,917,990
Nov 24, 2025	17.65	17.78	17.36	17.59	17.49	0.40%	12,583,400
Nov 21, 2025	17.99	18.09	17.50	17.52	17.42	-3.20%	18,146,660
Nov 20, 2025	18.20	18.50	18.03	18.10	18.00	-0.55%	11,234,010
Nov 19, 2025	18.15	18.43	18.06	18.20	18.10	0.22%	10,179,300
Nov 18, 2025	18.66	18.79	18.05	18.16	18.06	-3.20%	19,357,500
Nov 17, 2025	18.83	19.27	18.65	18.76	18.65	-0.37%	14,020,430
Nov 14, 2025	19.30	19.47	18.80	18.83	18.72	-3.29%	20,535,800
Nov 13, 2025	19.08	19.71	19.07	19.47	19.36	1.88%	20,007,230
Nov 12, 2025	19.29	19.30	18.94	19.11	19.00	-1.09%	12,083,760
Nov 11, 2025	19.21	19.47	19.08	19.32	19.21	0.05%	16,511,850
Nov 10, 2025	18.80	19.50	18.78	19.31	19.20	4.10%	42,234,320
Nov 7, 2025	17.80	18.84	17.72	18.55	18.45	3.63%	31,211,950
Nov 6, 2025	17.58	18.07	17.52	17.90	17.80	2.05%	17,233,390
Nov 5, 2025	17.40	17.75	17.20	17.54	17.44	0.23%	19,132,140
Nov 4, 2025	18.26	18.29	17.40	17.50	17.40	-4.16%	31,438,380
Nov 3, 2025	18.44	18.51	18.11	18.26	18.16	-0.81%	16,366,190
Oct 31, 2025	18.57	18.75	18.40	18.41	18.31	-0.86%	15,806,400
Oct 30, 2025	18.61	18.76	18.45	18.57	18.47	-0.96%	13,026,000
Oct 29, 2025	18.16	18.80	17.99	18.75	18.64	3.02%	30,868,920
Oct 28, 2025	18.62	19.13	18.07	18.20	18.10	-4.91%	50,852,800