The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.30
+0.05 (0.69%)
Feb 20, 2026, 11:31 AM EST - Market open
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1.69% | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Feb 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Feb 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Feb 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Feb 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Feb 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | - |
| Feb 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Feb 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Feb 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Feb 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Jan 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jan 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jan 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Jan 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jan 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jan 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jan 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 9.18% | - |
| Jan 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jan 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Jan 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | - |
| Jan 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jan 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Jan 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Jan 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.10% | - |
| Jan 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Jan 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Dec 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Dec 29, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Dec 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Dec 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Dec 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Dec 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.50% | - |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Dec 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Dec 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Dec 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Dec 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Dec 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.07% | - |
| Dec 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |