The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.23
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.24 | 7.24 | 7.13 | 7.23 | 7.23 | 0.85% | 3,981 |
| Mar 10, 2026 | 7.21 | 7.28 | 7.17 | 7.17 | 7.17 | -0.71% | 6,348 |
| Mar 9, 2026 | 7.34 | 7.34 | 7.16 | 7.22 | 7.22 | -2.30% | 2,591 |
| Mar 6, 2026 | 7.29 | 7.40 | 7.14 | 7.39 | 7.39 | 1.36% | 6,914 |
| Mar 5, 2026 | 7.38 | 7.38 | 7.15 | 7.29 | 7.29 | 0.28% | 3,705 |
| Mar 4, 2026 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | 2.12% | 3,532 |
| Mar 3, 2026 | 7.07 | 7.12 | 7.04 | 7.12 | 7.12 | -1.11% | 5,628 |
| Mar 2, 2026 | 7.38 | 7.39 | 7.19 | 7.20 | 7.20 | 0.98% | 2,848 |
| Feb 27, 2026 | 7.39 | 7.39 | 7.13 | 7.13 | 7.13 | -2.83% | 1,360 |
| Feb 26, 2026 | 7.39 | 7.39 | 7.18 | 7.34 | 7.34 | -0.24% | 1,756 |
| Feb 25, 2026 | 7.40 | 7.40 | 7.19 | 7.36 | 7.36 | -0.20% | 3,143 |
| Feb 24, 2026 | 7.30 | 7.38 | 7.15 | 7.37 | 7.37 | 1.53% | 9,591 |
| Feb 23, 2026 | 7.28 | 7.30 | 7.19 | 7.26 | 7.26 | -1.77% | 6,401 |
| Feb 20, 2026 | 7.25 | 7.47 | 7.25 | 7.39 | 7.39 | 1.94% | 14,263 |
| Feb 19, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.14% | 2,531 |
| Feb 18, 2026 | 7.00 | 7.24 | 7.00 | 7.24 | 7.24 | 3.58% | 5,033 |
| Feb 17, 2026 | 7.25 | 7.25 | 6.99 | 6.99 | 6.99 | -3.59% | 12,508 |
| Feb 13, 2026 | 7.07 | 7.26 | 7.07 | 7.25 | 7.25 | 1.26% | 5,337 |
| Feb 12, 2026 | 7.06 | 7.16 | 6.94 | 7.16 | 7.16 | 3.62% | 2,730 |
| Feb 11, 2026 | 7.18 | 7.18 | 6.91 | 6.91 | 6.91 | -2.40% | 848 |
| Feb 10, 2026 | 7.00 | 7.26 | 6.77 | 7.08 | 7.08 | 4.73% | 8,498 |
| Feb 9, 2026 | 6.83 | 7.00 | 6.76 | 6.76 | 6.76 | -0.88% | 6,610 |
| Feb 6, 2026 | 6.80 | 6.96 | 6.54 | 6.82 | 6.82 | 1.49% | 5,629 |
| Feb 5, 2026 | 6.68 | 6.80 | 6.67 | 6.72 | 6.72 | -1.18% | 7,919 |
| Feb 4, 2026 | 7.06 | 7.20 | 6.80 | 6.80 | 6.80 | -5.49% | 4,225 |
| Feb 3, 2026 | 7.10 | 7.20 | 7.04 | 7.20 | 7.20 | -1.30% | 2,521 |
| Feb 2, 2026 | 7.23 | 7.34 | 7.15 | 7.29 | 7.29 | 0.83% | 11,856 |
| Jan 30, 2026 | 7.33 | 7.37 | 7.21 | 7.23 | 7.23 | -1.36% | 17,070 |
| Jan 29, 2026 | 7.20 | 7.44 | 7.20 | 7.33 | 7.33 | 1.81% | 3,500 |
| Jan 28, 2026 | 7.09 | 7.20 | 7.09 | 7.20 | 7.20 | 0.28% | 14,432 |
| Jan 27, 2026 | 7.04 | 7.18 | 7.04 | 7.18 | 7.18 | 2.43% | 20,611 |
| Jan 26, 2026 | 7.10 | 7.11 | 7.01 | 7.01 | 7.01 | -0.57% | 8,359 |
| Jan 23, 2026 | 6.99 | 7.06 | 6.97 | 7.05 | 7.05 | 0.86% | 26,661 |
| Jan 22, 2026 | 6.67 | 7.16 | 6.67 | 6.99 | 6.99 | 3.56% | 134,807 |
| Jan 21, 2026 | 6.40 | 6.95 | 6.40 | 6.75 | 6.75 | 4.01% | 35,180 |
| Jan 20, 2026 | 6.42 | 6.50 | 6.31 | 6.49 | 6.49 | 1.72% | 19,064 |
| Jan 16, 2026 | 6.33 | 6.46 | 6.27 | 6.38 | 6.38 | 0.31% | 60,600 |
| Jan 15, 2026 | 5.82 | 6.36 | 5.80 | 6.36 | 6.36 | 8.35% | 30,255 |
| Jan 14, 2026 | 5.85 | 6.04 | 5.85 | 5.87 | 5.87 | -1.18% | 6,409 |
| Jan 13, 2026 | 6.05 | 6.12 | 5.93 | 5.94 | 5.94 | -1.79% | 8,196 |
| Jan 12, 2026 | 5.80 | 6.08 | 5.80 | 6.05 | 6.05 | 5.18% | 23,821 |
| Jan 9, 2026 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | 0.70% | 11,065 |
| Jan 8, 2026 | 5.74 | 5.87 | 5.66 | 5.71 | 5.71 | - | 94,178 |
| Jan 7, 2026 | 5.77 | 5.88 | 5.69 | 5.71 | 5.71 | -1.21% | 5,141 |
| Jan 6, 2026 | 5.75 | 5.85 | 5.70 | 5.78 | 5.78 | 0.38% | 15,076 |
| Jan 5, 2026 | 5.75 | 5.80 | 5.70 | 5.76 | 5.76 | -0.55% | 13,668 |
| Jan 2, 2026 | 5.84 | 5.84 | 5.66 | 5.79 | 5.79 | 0.70% | 6,985 |
| Dec 31, 2025 | 5.79 | 5.84 | 5.57 | 5.75 | 5.75 | 0.67% | 27,514 |
| Dec 30, 2025 | 5.75 | 5.85 | 5.70 | 5.71 | 5.71 | -0.83% | 5,248 |
| Dec 29, 2025 | 5.70 | 5.90 | 5.65 | 5.76 | 5.76 | -0.17% | 11,101 |