LB Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	27.61	28.24	27.19	28.03	28.03	2.79%	177,256
May 19, 2026	27.49	27.75	26.50	27.27	27.27	-1.69%	164,554
May 18, 2026	30.45	30.83	27.11	27.74	27.74	-6.47%	229,196
May 15, 2026	30.84	30.95	29.43	29.66	29.66	-5.57%	255,966
May 14, 2026	32.46	32.62	31.34	31.41	31.41	-2.79%	77,171
May 13, 2026	30.78	32.63	30.78	32.31	32.31	3.79%	179,294
May 12, 2026	32.60	32.60	30.84	31.13	31.13	-4.79%	89,046
May 11, 2026	31.99	33.47	31.98	32.70	32.70	2.27%	78,781
May 8, 2026	31.68	32.83	30.66	31.97	31.97	-0.03%	69,601
May 7, 2026	32.09	32.13	31.06	31.98	31.98	-0.06%	85,753
May 6, 2026	33.43	33.43	31.48	32.00	32.00	-2.68%	218,404
May 5, 2026	32.07	33.21	31.82	32.88	32.88	3.30%	125,879
May 4, 2026	31.29	32.47	31.29	31.83	31.83	1.27%	123,515
May 1, 2026	31.61	32.26	30.89	31.43	31.43	-0.88%	131,972
Apr 30, 2026	30.50	31.86	30.46	31.71	31.71	3.66%	148,055
Apr 29, 2026	30.67	31.65	30.21	30.59	30.59	-2.52%	158,130
Apr 28, 2026	31.81	33.00	30.62	31.38	31.38	-1.35%	112,439
Apr 27, 2026	30.94	33.47	30.74	31.81	31.81	3.51%	242,280
Apr 24, 2026	30.52	32.50	30.01	30.73	30.73	-0.15%	192,040
Apr 23, 2026	31.53	31.80	30.11	30.78	30.78	-3.16%	172,807
Apr 22, 2026	31.92	32.45	30.92	31.78	31.78	-	254,010
Apr 21, 2026	31.70	32.91	31.51	31.78	31.78	0.35%	333,535
Apr 20, 2026	30.78	32.49	30.38	31.67	31.67	3.77%	208,548
Apr 17, 2026	28.78	30.72	28.62	30.52	30.52	7.92%	341,535
Apr 16, 2026	28.83	28.93	27.40	28.28	28.28	-2.88%	711,833
Apr 15, 2026	26.39	29.74	26.30	29.12	29.12	9.60%	744,564
Apr 14, 2026	25.43	26.65	25.25	26.57	26.57	4.48%	302,324
Apr 13, 2026	24.27	25.78	24.27	25.43	25.43	4.48%	304,212
Apr 10, 2026	27.25	27.25	24.26	24.34	24.34	-7.42%	590,878
Apr 9, 2026	25.75	26.72	25.28	26.29	26.29	1.19%	317,296
Apr 8, 2026	26.08	26.19	25.20	25.98	25.98	2.69%	181,875
Apr 7, 2026	27.07	27.34	25.10	25.30	25.30	-6.09%	186,878
Apr 6, 2026	25.55	27.02	24.70	26.94	26.94	4.87%	411,694
Apr 2, 2026	24.50	26.03	24.50	25.69	25.69	3.55%	342,089
Apr 1, 2026	25.01	25.75	24.15	24.81	24.81	0.61%	199,693
Mar 31, 2026	23.58	24.85	22.51	24.66	24.66	6.06%	312,960
Mar 30, 2026	23.92	23.92	23.15	23.25	23.25	-2.47%	108,767
Mar 27, 2026	24.94	25.23	23.84	23.84	23.84	-2.81%	173,859
Mar 26, 2026	24.11	24.82	23.25	24.53	24.53	1.32%	233,022
Mar 25, 2026	23.52	24.60	22.84	24.21	24.21	3.59%	172,319
Mar 24, 2026	23.45	23.67	22.48	23.37	23.37	-1.27%	122,709
Mar 23, 2026	23.53	24.47	23.47	23.67	23.67	0.59%	129,378
Mar 20, 2026	23.98	24.46	23.26	23.53	23.53	-1.92%	778,701
Mar 19, 2026	23.60	24.24	23.05	23.99	23.99	0.97%	225,257
Mar 18, 2026	24.05	24.53	23.33	23.76	23.76	-2.70%	309,210
Mar 17, 2026	26.51	26.51	24.17	24.42	24.42	-7.71%	395,436
Mar 16, 2026	25.77	27.55	25.77	26.46	26.46	3.08%	383,209
Mar 13, 2026	25.19	26.65	25.19	25.67	25.67	2.93%	296,343
Mar 12, 2026	24.68	25.40	24.41	24.94	24.94	1.05%	263,157
Mar 11, 2026	23.72	24.93	23.62	24.68	24.68	2.75%	297,972