The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
5.74
-0.06 (-1.03%)
Nov 26, 2025, 4:00 PM EST - Market closed
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.04 | 6.05 | 5.74 | 5.74 | 5.74 | -1.03% | 6,752 |
| Nov 25, 2025 | 6.16 | 6.18 | 5.80 | 5.80 | 5.80 | -4.61% | 20,024 |
| Nov 24, 2025 | 6.39 | 6.39 | 6.08 | 6.08 | 6.08 | -4.25% | 30,741 |
| Nov 21, 2025 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 0.47% | 4,421 |
| Nov 20, 2025 | 6.45 | 6.50 | 6.26 | 6.32 | 6.32 | -2.92% | 3,226 |
| Nov 19, 2025 | 6.25 | 6.51 | 6.25 | 6.51 | 6.51 | 4.16% | 10,084 |
| Nov 18, 2025 | 6.25 | 6.33 | 6.25 | 6.25 | 6.25 | -0.48% | 879 |
| Nov 17, 2025 | 6.20 | 6.32 | 6.20 | 6.28 | 6.28 | 0.62% | 4,468 |
| Nov 14, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 0.65% | 686 |
| Nov 13, 2025 | 5.95 | 6.22 | 5.90 | 6.20 | 6.20 | 6.00% | 15,305 |
| Nov 12, 2025 | 5.90 | 6.05 | 5.79 | 5.85 | 5.85 | 0.86% | 6,232 |
| Nov 11, 2025 | 5.66 | 5.94 | 5.66 | 5.80 | 5.80 | -0.85% | 2,791 |
| Nov 10, 2025 | 5.86 | 5.96 | 5.80 | 5.85 | 5.85 | -0.26% | 3,229 |
| Nov 7, 2025 | 5.85 | 6.03 | 5.85 | 5.87 | 5.87 | 0.26% | 2,920 |
| Nov 6, 2025 | 5.75 | 6.00 | 5.67 | 5.85 | 5.85 | -0.85% | 4,943 |
| Nov 5, 2025 | 6.03 | 6.11 | 5.90 | 5.90 | 5.90 | -0.72% | 8,717 |
| Nov 4, 2025 | 6.14 | 6.16 | 5.92 | 5.94 | 5.94 | -4.30% | 9,888 |
| Nov 3, 2025 | 6.20 | 6.21 | 5.95 | 6.21 | 6.21 | 2.64% | 4,205 |
| Oct 31, 2025 | 6.14 | 6.15 | 6.05 | 6.05 | 6.05 | -2.73% | 1,728 |
| Oct 30, 2025 | 6.06 | 6.22 | 6.01 | 6.22 | 6.22 | -0.29% | 4,379 |
| Oct 29, 2025 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 1.27% | 752 |
| Oct 28, 2025 | 6.18 | 6.26 | 6.07 | 6.16 | 6.16 | -0.96% | 3,153 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.17 | 6.22 | 6.22 | -0.80% | 2,394 |
| Oct 24, 2025 | 6.37 | 6.37 | 6.23 | 6.27 | 6.27 | -1.54% | 2,458 |
| Oct 23, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.48% | 233 |
| Oct 22, 2025 | 6.39 | 6.39 | 6.28 | 6.28 | 6.28 | 0.40% | 1,093 |
| Oct 21, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -0.21% | 746 |
| Oct 20, 2025 | 6.15 | 6.26 | 6.15 | 6.26 | 6.26 | 1.00% | 468 |
| Oct 17, 2025 | 6.28 | 6.39 | 6.20 | 6.20 | 6.20 | -2.35% | 4,055 |
| Oct 16, 2025 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | 0.16% | 1,684 |
| Oct 15, 2025 | 6.34 | 6.34 | 6.27 | 6.34 | 6.34 | 2.26% | 3,492 |
| Oct 14, 2025 | 6.29 | 6.45 | 6.20 | 6.20 | 6.20 | -1.74% | 4,541 |
| Oct 13, 2025 | 6.25 | 6.52 | 6.25 | 6.31 | 6.31 | -2.77% | 2,071 |
| Oct 10, 2025 | 6.36 | 6.49 | 6.35 | 6.49 | 6.49 | 2.04% | 1,806 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.29 | 6.36 | 6.36 | -2.60% | 2,152 |
| Oct 8, 2025 | 6.50 | 6.60 | 6.30 | 6.53 | 6.53 | 0.46% | 12,974 |
| Oct 7, 2025 | 6.51 | 6.60 | 6.25 | 6.50 | 6.50 | - | 13,239 |
| Oct 6, 2025 | 6.52 | 6.57 | 6.40 | 6.50 | 6.50 | -2.26% | 6,033 |
| Oct 3, 2025 | 6.55 | 6.68 | 6.55 | 6.65 | 6.65 | 0.45% | 6,434 |
| Oct 2, 2025 | 6.64 | 6.80 | 6.60 | 6.62 | 6.62 | -1.93% | 3,629 |
| Oct 1, 2025 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | 1.17% | 1,612 |
| Sep 30, 2025 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | 0.94% | 752 |
| Sep 29, 2025 | 6.70 | 6.92 | 6.60 | 6.61 | 6.61 | -1.34% | 6,823 |
| Sep 26, 2025 | 6.66 | 6.89 | 6.59 | 6.70 | 6.70 | -3.90% | 5,855 |
| Sep 25, 2025 | 6.68 | 7.00 | 6.68 | 6.97 | 6.97 | 4.06% | 9,178 |
| Sep 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.15% | 392 |
| Sep 23, 2025 | 6.75 | 6.83 | 6.63 | 6.69 | 6.69 | -1.52% | 4,532 |
| Sep 22, 2025 | 6.81 | 6.97 | 6.57 | 6.79 | 6.79 | -3.78% | 8,752 |
| Sep 19, 2025 | 7.26 | 7.26 | 6.92 | 7.06 | 7.06 | 7.79% | 84,220 |
| Sep 18, 2025 | 6.78 | 6.78 | 6.50 | 6.55 | 6.55 | 3.97% | 15,216 |