The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.04
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market open
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.87 | 7.09 | 6.87 | 7.04 | 7.04 | -0.85% | 1,668 |
| Aug 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | 1,882 |
| Aug 5, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.27% | 672 |
| Aug 4, 2025 | 7.27 | 7.35 | 7.27 | 7.35 | 7.35 | 5.60% | 2,161 |
| Aug 1, 2025 | 7.06 | 7.23 | 6.96 | 6.96 | 6.96 | -4.33% | 9,221 |
| Jul 31, 2025 | 7.45 | 7.48 | 7.24 | 7.28 | 7.28 | -2.61% | 1,810 |
| Jul 30, 2025 | 7.45 | 7.57 | 7.45 | 7.47 | 7.47 | 0.46% | 1,348 |
| Jul 29, 2025 | 7.62 | 7.71 | 7.44 | 7.44 | 7.44 | -0.32% | 1,023 |
| Jul 28, 2025 | 7.43 | 7.50 | 7.43 | 7.46 | 7.46 | -0.67% | 974 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -0.27% | 2,455 |
| Jul 24, 2025 | 7.54 | 7.77 | 7.53 | 7.53 | 7.53 | - | 2,455 |
| Jul 23, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - | 306 |
| Jul 22, 2025 | 7.69 | 7.79 | 7.53 | 7.53 | 7.53 | -2.96% | 2,357 |
| Jul 21, 2025 | 7.52 | 7.76 | 7.52 | 7.76 | 7.76 | 3.05% | 6,092 |
| Jul 18, 2025 | 7.73 | 7.73 | 7.53 | 7.53 | 7.53 | 0.27% | 782 |
| Jul 17, 2025 | 7.62 | 7.78 | 7.51 | 7.51 | 7.51 | -2.85% | 6,269 |
| Jul 16, 2025 | 7.79 | 7.79 | 7.61 | 7.73 | 7.73 | 0.65% | 7,803 |
| Jul 15, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.92% | 745 |
| Jul 14, 2025 | 7.41 | 7.58 | 7.41 | 7.54 | 7.54 | -0.99% | 833 |
| Jul 11, 2025 | 7.26 | 7.66 | 7.26 | 7.61 | 7.61 | 2.56% | 14,997 |
| Jul 10, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | 1,225 |
| Jul 9, 2025 | 7.40 | 7.59 | 7.19 | 7.42 | 7.42 | 2.77% | 23,695 |
| Jul 8, 2025 | 7.21 | 7.56 | 7.20 | 7.22 | 7.22 | -2.30% | 19,531 |
| Jul 7, 2025 | 7.00 | 7.78 | 6.89 | 7.39 | 7.39 | 6.18% | 69,680 |
| Jul 3, 2025 | 7.17 | 7.40 | 6.96 | 6.96 | 6.96 | -2.66% | 21,817 |
| Jul 2, 2025 | 7.39 | 7.50 | 6.90 | 7.15 | 7.15 | 0.14% | 16,143 |
| Jul 1, 2025 | 7.45 | 7.62 | 7.14 | 7.14 | 7.14 | -6.30% | 4,512 |
| Jun 30, 2025 | 7.01 | 7.62 | 7.00 | 7.62 | 7.62 | 5.39% | 37,171 |
| Jun 27, 2025 | 7.25 | 7.48 | 6.73 | 7.23 | 7.23 | - | 35,244 |
| Jun 26, 2025 | 6.89 | 7.25 | 6.89 | 7.23 | 7.23 | 1.12% | 7,986 |
| Jun 25, 2025 | 6.91 | 7.25 | 6.64 | 7.15 | 7.15 | 4.08% | 5,325 |
| Jun 24, 2025 | 7.12 | 7.98 | 6.01 | 6.87 | 6.87 | 1.63% | 158,311 |
| Jun 23, 2025 | 6.45 | 9.45 | 5.88 | 6.76 | 6.76 | 1.36% | 205,301 |
| Jun 20, 2025 | 7.14 | 9.74 | 6.33 | 6.67 | 6.67 | -4.18% | 306,809 |
| Jun 18, 2025 | 6.95 | 7.29 | 6.72 | 6.96 | 6.96 | 0.43% | 21,196 |
| Jun 17, 2025 | 6.59 | 6.96 | 6.35 | 6.93 | 6.93 | 5.00% | 2,175 |
| Jun 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | 379 |
| Jun 13, 2025 | 6.95 | 6.99 | 6.80 | 6.80 | 6.80 | - | 2,925 |
| Jun 12, 2025 | 6.68 | 6.80 | 6.62 | 6.80 | 6.80 | -1.45% | 1,132 |
| Jun 11, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 2.99% | 13,701 |
| Jun 10, 2025 | 6.61 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 1,015 |
| Jun 9, 2025 | 6.74 | 6.89 | 6.60 | 6.60 | 6.60 | -2.08% | 1,591 |
| Jun 6, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.97% | 1,682 |
| Jun 5, 2025 | 6.74 | 6.74 | 6.61 | 6.61 | 6.61 | 0.15% | 395 |
| Jun 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.08% | 298 |
| Jun 3, 2025 | 6.74 | 6.75 | 6.68 | 6.74 | 6.74 | -0.15% | 4,209 |
| Jun 2, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 3.21% | 8,536 |
| May 30, 2025 | 6.68 | 6.75 | 6.54 | 6.54 | 6.54 | -2.97% | 3,353 |
| May 29, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 136 |
| May 28, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 103 |