LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	17.36	17.79	17.20	17.37	17.37	-0.34%	46,631,812
Jun 25, 2026	17.14	17.87	17.04	17.43	17.43	0.40%	68,278,676
Jun 24, 2026	16.71	17.42	16.51	17.36	17.36	3.33%	70,259,980
Jun 23, 2026	17.18	17.48	16.71	16.80	16.80	-1.35%	80,642,290
Jun 22, 2026	15.70	17.03	15.58	17.03	17.03	10.01%	105,913,200
Jun 18, 2026	15.10	15.75	14.64	15.48	15.48	4.24%	75,635,060
Jun 17, 2026	15.28	15.55	14.76	14.85	14.85	-3.57%	34,139,060
Jun 16, 2026	15.55	15.70	15.25	15.40	15.40	-1.85%	29,488,560
Jun 15, 2026	15.10	15.92	15.08	15.69	15.69	2.28%	58,521,759
Jun 12, 2026	14.53	15.34	14.10	15.34	15.34	6.45%	68,596,960
Jun 11, 2026	14.93	14.99	14.30	14.41	14.41	-3.87%	31,230,560
Jun 10, 2026	14.67	15.40	14.61	14.99	14.99	1.15%	41,066,190
Jun 9, 2026	14.06	14.86	13.86	14.82	14.82	5.48%	40,706,214
Jun 8, 2026	14.36	14.70	13.97	14.05	14.05	0.86%	50,355,512
Jun 5, 2026	13.98	14.20	13.66	13.93	13.93	-0.14%	24,543,367
Jun 4, 2026	14.34	14.34	13.86	13.95	13.95	-2.79%	26,882,242
Jun 3, 2026	14.30	14.57	14.23	14.35	14.35	-	18,382,871
Jun 2, 2026	14.55	14.59	14.00	14.35	14.35	-1.37%	19,170,180
Jun 1, 2026	14.28	14.64	14.07	14.55	14.55	1.75%	22,751,496
May 29, 2026	14.50	14.60	14.20	14.30	14.30	-1.31%	26,000,359
May 28, 2026	14.74	14.86	14.32	14.49	14.49	-1.56%	36,714,651
May 27, 2026	15.34	15.38	14.60	14.72	14.72	-3.98%	37,228,400
May 26, 2026	15.19	15.49	14.98	15.33	15.33	0.66%	21,117,790
May 25, 2026	16.05	16.06	15.17	15.23	15.23	-4.93%	42,348,220
May 22, 2026	16.15	16.20	15.83	16.02	16.02	-0.56%	22,750,463
May 21, 2026	16.79	17.11	16.08	16.11	16.11	-3.24%	28,599,006
May 20, 2026	16.65	16.82	16.34	16.65	16.65	0.06%	25,265,840
May 19, 2026	17.01	17.15	16.46	16.64	16.64	-2.58%	28,877,415
May 18, 2026	17.47	17.47	16.85	17.08	17.08	-2.68%	40,105,806
May 15, 2026	17.80	17.98	17.40	17.55	17.55	-1.40%	25,983,210