LB Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	24.03	24.53	23.17	23.82	23.82	-0.17%	263,835
Feb 5, 2026	22.38	24.95	22.00	23.86	23.86	12.71%	416,761
Feb 4, 2026	22.06	23.15	20.65	21.17	21.17	-3.20%	84,908
Feb 3, 2026	22.91	23.50	21.65	21.87	21.87	-4.54%	144,658
Feb 2, 2026	21.47	23.04	21.16	22.91	22.91	6.81%	193,194
Jan 30, 2026	21.01	21.78	20.46	21.45	21.45	1.32%	157,284
Jan 29, 2026	21.22	21.79	20.80	21.17	21.17	-0.33%	130,642
Jan 28, 2026	22.80	22.82	20.81	21.24	21.24	-5.73%	120,232
Jan 27, 2026	22.32	22.84	21.89	22.53	22.53	0.67%	143,504
Jan 26, 2026	24.00	24.00	21.82	22.38	22.38	-6.40%	187,228
Jan 23, 2026	23.70	24.46	23.01	23.91	23.91	1.40%	125,955
Jan 22, 2026	21.74	24.01	21.74	23.58	23.58	8.56%	216,409
Jan 21, 2026	21.23	22.29	20.41	21.72	21.72	0.74%	256,737
Jan 20, 2026	19.54	22.67	19.39	21.56	21.56	7.96%	218,796
Jan 16, 2026	21.35	21.80	19.30	19.97	19.97	-6.59%	258,589
Jan 15, 2026	19.38	21.40	18.93	21.38	21.38	10.43%	296,062
Jan 14, 2026	19.94	19.94	18.81	19.36	19.36	-2.17%	256,133
Jan 13, 2026	19.42	20.46	18.57	19.79	19.79	3.99%	298,211
Jan 12, 2026	21.18	21.18	18.43	19.03	19.03	-8.20%	222,533
Jan 9, 2026	21.16	21.43	20.21	20.73	20.73	-0.34%	224,427
Jan 8, 2026	20.70	21.10	20.52	20.80	20.80	-0.91%	154,561
Jan 7, 2026	19.90	21.52	19.45	20.99	20.99	5.53%	146,968
Jan 6, 2026	20.13	20.93	19.70	19.89	19.89	-3.26%	226,496
Jan 5, 2026	20.75	21.00	19.38	20.56	20.56	0.59%	189,929
Jan 2, 2026	22.07	22.64	19.64	20.44	20.44	-8.18%	603,404
Dec 31, 2025	21.58	23.11	21.28	22.26	22.26	3.53%	262,668
Dec 30, 2025	21.51	21.60	20.61	21.50	21.50	0.47%	352,986
Dec 29, 2025	21.58	22.10	21.00	21.40	21.40	-0.60%	292,126
Dec 26, 2025	21.98	22.10	21.18	21.53	21.53	-2.14%	155,742
Dec 24, 2025	22.15	22.58	21.00	22.00	22.00	-0.68%	305,304
Dec 23, 2025	22.66	22.86	21.46	22.15	22.15	-1.73%	451,183
Dec 22, 2025	20.88	22.97	20.82	22.54	22.54	6.98%	229,384
Dec 19, 2025	19.94	21.29	19.69	21.07	21.07	6.95%	4,085,695
Dec 18, 2025	19.11	20.31	18.29	19.70	19.70	3.41%	499,442
Dec 17, 2025	19.91	20.49	18.90	19.05	19.05	-3.88%	460,279
Dec 16, 2025	19.79	20.13	19.03	19.82	19.82	-0.20%	457,593
Dec 15, 2025	19.13	20.72	19.13	19.86	19.86	3.84%	534,241
Dec 12, 2025	19.96	20.68	18.21	19.13	19.13	-5.46%	380,391
Dec 11, 2025	21.69	21.95	19.00	20.23	20.23	-5.29%	187,829
Dec 10, 2025	21.64	22.33	20.52	21.36	21.36	-2.82%	256,020
Dec 9, 2025	22.20	22.93	20.22	21.98	21.98	-2.31%	339,461
Dec 8, 2025	20.30	23.15	19.79	22.50	22.50	15.38%	416,896
Dec 5, 2025	19.21	20.34	19.21	19.50	19.50	1.30%	227,412
Dec 4, 2025	18.52	19.69	18.22	19.25	19.25	2.61%	193,001
Dec 3, 2025	18.69	19.69	18.00	18.76	18.76	1.46%	152,602
Dec 2, 2025	17.43	18.99	17.34	18.49	18.49	6.08%	155,776
Dec 1, 2025	17.58	17.64	16.32	17.43	17.43	-2.02%	205,798
Nov 28, 2025	16.92	18.09	16.12	17.79	17.79	7.62%	131,773
Nov 26, 2025	16.31	17.00	15.96	16.53	16.53	2.04%	187,038
Nov 25, 2025	16.15	16.60	15.74	16.20	16.20	0.37%	114,977