LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	15.25	15.44	15.18	15.33	15.33	-0.07%	14,710,522
Aug 18, 2026	15.73	15.76	15.18	15.34	15.34	-2.54%	21,140,878
Aug 17, 2026	15.50	15.76	15.36	15.74	15.74	2.01%	10,771,127
Aug 14, 2026	15.61	15.71	15.39	15.43	15.43	-1.15%	11,937,480
Aug 13, 2026	16.02	16.08	15.55	15.61	15.61	-2.38%	19,272,932
Aug 12, 2026	16.02	16.17	15.89	15.99	15.99	-0.12%	13,576,090
Aug 11, 2026	16.40	16.67	16.00	16.01	16.01	-3.26%	27,204,090
Aug 10, 2026	16.86	17.13	16.48	16.55	16.55	2.10%	32,097,543
Aug 7, 2026	16.50	16.66	16.15	16.21	16.21	-2.23%	19,709,906
Aug 6, 2026	16.63	16.99	16.37	16.58	16.58	-0.72%	21,174,400
Aug 5, 2026	16.53	16.78	16.38	16.70	16.70	1.09%	14,401,805
Aug 4, 2026	16.60	16.74	16.33	16.52	16.52	-0.90%	11,705,940
Aug 3, 2026	16.39	16.78	16.20	16.67	16.67	1.77%	18,284,407
Jul 31, 2026	16.63	16.89	16.35	16.38	16.38	-2.38%	21,933,387
Jul 30, 2026	16.58	16.79	16.33	16.78	16.78	0.66%	18,364,936
Jul 29, 2026	16.50	16.79	16.41	16.67	16.67	0.36%	17,154,311
Jul 28, 2026	16.43	16.61	15.83	16.61	16.61	0.54%	23,848,530
Jul 27, 2026	16.27	16.55	16.25	16.52	16.52	0.98%	14,455,878
Jul 24, 2026	16.75	16.90	16.29	16.36	16.36	-2.79%	16,152,154
Jul 23, 2026	16.40	16.89	16.33	16.83	16.83	1.88%	19,166,880
Jul 22, 2026	16.50	16.64	16.00	16.52	16.52	-1.20%	23,271,980
Jul 21, 2026	15.93	16.84	15.85	16.72	16.72	4.63%	29,914,770
Jul 20, 2026	15.61	15.98	15.43	15.98	15.98	2.44%	21,738,961
Jul 17, 2026	15.65	16.08	15.55	15.60	15.60	-0.38%	29,962,063
Jul 16, 2026	15.45	15.78	15.36	15.66	15.66	0.38%	15,627,658
Jul 15, 2026	15.37	15.85	15.01	15.60	15.60	1.56%	20,771,500
Jul 14, 2026	16.00	16.08	15.21	15.36	15.36	-3.88%	24,589,985
Jul 13, 2026	15.92	16.09	15.81	15.98	15.98	-0.12%	18,444,191
Jul 10, 2026	15.80	16.20	15.47	16.00	16.00	1.14%	21,921,144
Jul 9, 2026	16.02	16.27	15.66	15.82	15.82	-1.43%	19,701,740
Jul 8, 2026	16.15	16.26	15.64	16.05	16.05	-0.62%	23,098,703
Jul 7, 2026	16.82	16.91	16.11	16.15	16.15	-5.17%	26,444,532
Jul 6, 2026	16.70	17.58	16.61	17.03	17.03	1.92%	38,837,140
Jul 3, 2026	16.77	16.99	16.47	16.71	16.71	-0.65%	36,859,353
Jul 2, 2026	17.09	17.34	16.67	16.82	16.82	-2.77%	39,391,918
Jul 1, 2026	16.48	17.79	16.35	17.30	17.30	4.98%	60,226,066
Jun 30, 2026	16.60	16.79	16.09	16.48	16.48	-1.02%	45,405,396
Jun 29, 2026	17.30	17.96	16.38	16.65	16.65	-4.15%	62,151,910