LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	14.23	16.08	14.23	15.91	15.91	3.04%	22,872,953
Nov 4, 2026	15.00	15.55	15.00	15.44	15.44	2.86%	22,671,100
Nov 3, 2026	14.81	15.20	14.75	15.01	15.01	1.42%	20,089,551
Nov 2, 2026	14.60	14.90	14.52	14.80	14.80	1.02%	24,995,885
Oct 30, 2026	14.23	14.90	14.23	14.65	14.65	2.95%	20,632,428
Oct 29, 2026	14.29	14.43	14.11	14.23	14.23	-1.11%	11,060,000
Oct 28, 2026	14.50	14.53	14.32	14.39	14.39	-0.35%	8,451,831
Oct 27, 2026	14.54	14.77	14.44	14.44	14.44	-0.69%	8,491,960
Oct 26, 2026	14.40	14.57	14.30	14.54	14.54	0.62%	10,714,694
Oct 23, 2026	14.07	14.49	13.97	14.45	14.45	1.98%	12,100,828
Oct 22, 2026	14.36	14.36	14.14	14.17	14.17	-0.77%	5,843,342
Oct 21, 2026	14.26	14.38	14.22	14.28	14.28	0.14%	5,771,312
Oct 20, 2026	14.33	14.36	14.15	14.26	14.26	-0.70%	7,232,324
Oct 19, 2026	14.22	14.50	14.18	14.36	14.36	0.49%	10,159,300
Oct 16, 2026	14.00	14.40	13.98	14.29	14.29	2.58%	14,301,510
Oct 15, 2026	14.20	14.24	13.84	13.93	13.93	-3.53%	18,054,819
Oct 14, 2026	14.30	14.51	14.30	14.44	14.44	0.63%	9,231,381
Oct 13, 2026	14.51	14.52	14.28	14.35	14.35	-1.51%	10,406,280
Oct 12, 2026	14.89	14.99	14.49	14.57	14.57	-2.35%	11,948,732
Oct 9, 2026	14.80	15.03	14.75	14.92	14.92	1.02%	10,997,110
Oct 8, 2026	14.78	14.97	14.67	14.77	14.77	0.41%	8,843,316
Sep 30, 2026	14.62	14.84	14.62	14.71	14.71	0.62%	6,946,541
Sep 29, 2026	14.74	14.83	14.53	14.62	14.62	-0.88%	10,051,614
Sep 28, 2026	15.00	15.00	14.68	14.75	14.75	-1.67%	9,675,700
Sep 24, 2026	15.20	15.42	15.00	15.00	15.00	-1.57%	8,124,835
Sep 23, 2026	15.25	15.31	15.15	15.24	15.24	-0.07%	6,176,251
Sep 22, 2026	15.41	15.48	15.22	15.25	15.25	-1.04%	8,529,880
Sep 21, 2026	15.33	15.45	15.25	15.41	15.41	0.78%	11,049,794
Sep 18, 2026	15.15	15.45	14.99	15.29	15.29	1.66%	17,825,238
Sep 17, 2026	14.68	15.11	14.64	15.04	15.04	1.83%	13,830,923
Sep 16, 2026	15.00	15.06	14.57	14.77	14.77	-1.20%	18,995,341
Sep 15, 2026	15.32	15.41	14.88	14.95	14.95	-1.32%	14,110,139
Sep 14, 2026	15.00	15.32	14.84	15.15	15.15	2.50%	19,643,018
Sep 11, 2026	15.37	15.44	14.57	14.78	14.78	-4.34%	23,909,245
Sep 10, 2026	15.68	15.77	15.41	15.45	15.45	-1.84%	13,612,401
Sep 9, 2026	15.73	15.90	15.61	15.74	15.74	-	9,637,596
Sep 8, 2026	15.66	15.80	15.56	15.74	15.74	1.09%	9,381,532
Sep 7, 2026	15.91	15.91	15.56	15.57	15.57	-1.77%	16,789,480
Sep 4, 2026	15.80	16.10	15.74	15.85	15.85	0.25%	12,176,179
Sep 3, 2026	15.69	15.86	15.52	15.81	15.81	1.41%	10,472,729
Sep 2, 2026	16.28	16.35	15.52	15.59	15.59	-4.12%	24,818,900
Sep 1, 2026	16.14	16.47	16.14	16.26	16.26	0.31%	17,825,170
Aug 31, 2026	16.50	16.58	16.11	16.21	16.21	-2.35%	17,667,405
Aug 28, 2026	16.35	16.70	16.10	16.60	16.60	2.15%	25,044,263
Aug 27, 2026	16.22	16.37	15.76	16.25	16.25	0.12%	24,712,887
Aug 26, 2026	15.64	16.34	15.57	16.23	16.23	3.44%	25,342,490
Aug 25, 2026	15.30	15.73	15.25	15.69	15.69	2.08%	12,352,624
Aug 24, 2026	15.79	15.80	15.31	15.37	15.37	-2.54%	15,978,378
Aug 21, 2026	15.50	16.00	15.45	15.77	15.77	1.28%	19,880,822
Aug 20, 2026	15.28	15.75	15.26	15.57	15.57	1.57%	14,904,271