LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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