LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	18.57	18.75	18.40	18.41	18.41	-0.86%	15,883,800
Oct 30, 2025	18.61	18.76	18.45	18.57	18.57	-0.96%	13,134,300
Oct 29, 2025	18.16	18.80	17.99	18.75	18.75	3.02%	30,868,925
Oct 28, 2025	18.62	19.13	18.07	18.20	18.20	-4.91%	50,852,809
Oct 27, 2025	19.40	19.57	19.08	19.14	19.14	-1.69%	23,445,593
Oct 24, 2025	19.45	19.83	19.30	19.47	19.47	-	13,558,903
Oct 23, 2025	18.81	19.51	18.80	19.47	19.47	3.23%	20,752,399
Oct 22, 2025	19.41	19.59	18.82	18.86	18.86	-3.33%	18,485,058
Oct 21, 2025	19.14	19.53	18.98	19.51	19.51	1.99%	14,895,226
Oct 20, 2025	19.52	19.58	18.96	19.13	19.13	-2.00%	23,231,727
Oct 17, 2025	19.91	20.23	19.40	19.52	19.52	0.36%	35,886,764
Oct 16, 2025	19.68	19.77	19.33	19.45	19.45	-1.17%	14,340,259
Oct 15, 2025	19.46	19.88	19.46	19.68	19.68	0.77%	19,215,833
Oct 14, 2025	20.20	20.34	19.33	19.53	19.53	-2.01%	31,226,587
Oct 13, 2025	19.80	20.24	19.56	19.93	19.93	-1.87%	30,095,121
Oct 10, 2025	19.78	20.58	19.67	20.31	20.31	2.06%	38,767,453
Oct 9, 2025	19.59	19.95	19.08	19.90	19.90	2.26%	31,181,954
Sep 30, 2025	19.14	19.58	19.10	19.46	19.46	1.35%	19,678,347
Sep 29, 2025	19.22	19.33	18.72	19.20	19.20	0.37%	22,721,739
Sep 26, 2025	18.97	19.39	18.93	19.13	19.13	0.47%	16,451,375
Sep 25, 2025	19.00	19.30	18.85	19.04	19.04	-0.05%	19,838,794
Sep 24, 2025	18.39	19.09	18.36	19.05	19.05	2.92%	20,339,591
Sep 23, 2025	19.17	19.26	18.39	18.51	18.51	-4.04%	28,657,259
Sep 22, 2025	19.59	19.64	19.12	19.29	19.29	-1.53%	20,951,712
Sep 19, 2025	19.17	19.98	19.07	19.59	19.59	1.98%	32,068,916
Sep 18, 2025	19.50	19.70	19.03	19.21	19.21	-1.54%	29,137,702
Sep 17, 2025	19.43	19.54	19.25	19.51	19.51	-0.20%	19,694,957
Sep 16, 2025	19.60	19.85	18.97	19.55	19.55	-0.36%	39,814,008
Sep 15, 2025	18.98	19.98	18.98	19.62	19.62	5.09%	67,369,060
Sep 12, 2025	18.55	18.96	18.22	18.67	18.67	0.65%	30,104,093
Sep 11, 2025	18.40	18.56	18.32	18.55	18.55	0.38%	22,411,269
Sep 10, 2025	18.67	18.70	18.12	18.48	18.48	-1.65%	29,813,196
Sep 9, 2025	18.73	19.36	18.69	18.79	18.79	-2.79%	47,317,838
Sep 8, 2025	18.75	19.39	18.70	19.33	19.33	3.26%	38,436,829
Sep 5, 2025	18.47	18.78	18.40	18.72	18.72	1.24%	25,114,382
Sep 4, 2025	18.27	18.58	18.10	18.49	18.49	0.87%	26,940,942
Sep 3, 2025	18.45	18.57	18.15	18.33	18.33	-	19,673,919
Sep 2, 2025	18.83	18.83	18.13	18.33	18.33	-2.60%	22,382,961
Sep 1, 2025	18.78	18.95	18.50	18.82	18.82	1.24%	25,909,926
Aug 29, 2025	18.54	18.87	18.42	18.59	18.59	0.70%	32,748,461
Aug 28, 2025	18.57	18.72	18.02	18.46	18.46	-0.70%	33,159,499
Aug 27, 2025	19.13	19.21	18.59	18.59	18.59	-3.33%	35,762,240
Aug 26, 2025	18.70	19.63	18.52	19.23	19.23	3.22%	48,519,419
Aug 25, 2025	18.39	18.77	18.19	18.63	18.63	1.58%	34,004,320
Aug 22, 2025	18.47	18.49	18.14	18.34	18.34	0.60%	27,277,689
Aug 21, 2025	17.88	18.33	17.80	18.23	18.23	1.90%	37,647,379
Aug 20, 2025	17.51	17.95	17.41	17.89	17.89	2.17%	27,228,591
Aug 19, 2025	17.66	17.90	17.41	17.51	17.51	-0.79%	20,060,172
Aug 18, 2025	17.68	17.85	17.53	17.65	17.65	0.11%	18,579,953
Aug 15, 2025	17.30	17.69	17.27	17.63	17.63	1.91%	14,323,713