The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.60
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed
The LGL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.50 | 7.60 | 7.41 | 7.60 | 7.60 | - | 21,710 |
| Aug 20, 2026 | 7.69 | 7.69 | 7.47 | 7.60 | 7.60 | 1.33% | 4,436 |
| Aug 19, 2026 | 7.41 | 7.81 | 7.41 | 7.50 | 7.50 | 1.35% | 11,132 |
| Aug 18, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | -1.07% | 2,986 |
| Aug 17, 2026 | 7.45 | 7.58 | 7.45 | 7.48 | 7.48 | 0.74% | 19,221 |
| Aug 14, 2026 | 7.41 | 7.55 | 7.40 | 7.43 | 7.43 | -1.66% | 6,597 |
| Aug 13, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2.03% | 5,762 |
| Aug 12, 2026 | 7.20 | 7.45 | 7.20 | 7.40 | 7.40 | 2.07% | 17,505 |
| Aug 11, 2026 | 7.24 | 7.34 | 7.20 | 7.25 | 7.25 | -1.09% | 4,333 |
| Aug 10, 2026 | 7.10 | 7.35 | 7.10 | 7.33 | 7.33 | 3.24% | 15,435 |
| Aug 7, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | -3.40% | 2,736 |
| Aug 6, 2026 | 7.18 | 7.35 | 7.15 | 7.35 | 7.35 | 0.68% | 3,702 |
| Aug 5, 2026 | 7.22 | 7.30 | 7.21 | 7.30 | 7.30 | - | 2,568 |
| Aug 4, 2026 | 7.05 | 7.30 | 7.00 | 7.30 | 7.30 | 2.10% | 25,881 |
| Aug 3, 2026 | 7.00 | 7.15 | 6.78 | 7.15 | 7.15 | 3.62% | 23,452 |
| Jul 31, 2026 | 6.89 | 7.00 | 6.88 | 6.90 | 6.90 | -1.71% | 3,972 |
| Jul 30, 2026 | 6.86 | 7.05 | 6.86 | 7.02 | 7.02 | 2.93% | 15,649 |
| Jul 29, 2026 | 6.81 | 6.85 | 6.81 | 6.82 | 6.82 | -0.29% | 1,352 |
| Jul 28, 2026 | 6.73 | 6.85 | 6.73 | 6.84 | 6.84 | 1.33% | 5,757 |
| Jul 27, 2026 | 6.79 | 6.80 | 6.73 | 6.75 | 6.75 | -0.15% | 2,721 |
| Jul 24, 2026 | 6.85 | 6.86 | 6.73 | 6.76 | 6.76 | -0.15% | 1,420 |
| Jul 23, 2026 | 6.77 | 6.90 | 6.77 | 6.77 | 6.77 | -1.17% | 911 |
| Jul 22, 2026 | 6.76 | 6.90 | 6.76 | 6.85 | 6.85 | 1.33% | 6,293 |
| Jul 21, 2026 | 6.72 | 6.91 | 6.72 | 6.76 | 6.76 | 0.90% | 5,385 |
| Jul 20, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | 6.70 | -1.90% | 2,891 |
| Jul 17, 2026 | 6.92 | 6.92 | 6.76 | 6.83 | 6.83 | -0.29% | 6,263 |
| Jul 16, 2026 | 6.81 | 6.91 | 6.81 | 6.85 | 6.85 | -1.44% | 3,754 |
| Jul 15, 2026 | 6.93 | 6.95 | 6.85 | 6.95 | 6.95 | 0.29% | 8,431 |
| Jul 14, 2026 | 6.90 | 6.99 | 6.88 | 6.93 | 6.93 | 0.43% | 50,256 |
| Jul 13, 2026 | 6.90 | 6.92 | 6.90 | 6.90 | 6.90 | - | 10,283 |
| Jul 10, 2026 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | -0.14% | 2,601 |
| Jul 9, 2026 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 0.14% | 3,160 |
| Jul 8, 2026 | 6.93 | 6.93 | 6.89 | 6.90 | 6.90 | -0.43% | 4,137 |
| Jul 7, 2026 | 6.90 | 6.93 | 6.88 | 6.93 | 6.93 | 1.17% | 5,957 |
| Jul 6, 2026 | 6.94 | 6.94 | 6.84 | 6.85 | 6.85 | -1.15% | 33,458 |
| Jul 2, 2026 | 6.94 | 6.94 | 6.91 | 6.93 | 6.93 | 0.29% | 3,481 |
| Jul 1, 2026 | 6.95 | 6.95 | 6.91 | 6.91 | 6.91 | - | 8,318 |
| Jun 30, 2026 | 6.97 | 6.98 | 6.91 | 6.91 | 6.91 | -1.00% | 12,331 |
| Jun 29, 2026 | 6.93 | 6.98 | 6.82 | 6.98 | 6.98 | 2.50% | 30,828 |
| Jun 26, 2026 | 6.88 | 6.94 | 6.81 | 6.81 | 6.81 | -1.02% | 64,571 |
| Jun 25, 2026 | 6.86 | 6.93 | 6.85 | 6.88 | 6.88 | -0.15% | 30,422 |
| Jun 24, 2026 | 6.80 | 6.94 | 6.73 | 6.89 | 6.89 | 4.08% | 40,713 |
| Jun 23, 2026 | 6.98 | 6.98 | 6.62 | 6.62 | 6.62 | -4.61% | 124,249 |
| Jun 22, 2026 | 6.93 | 6.95 | 6.87 | 6.94 | 6.94 | 0.58% | 28,659 |
| Jun 18, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -0.58% | 30,465 |
| Jun 17, 2026 | 6.85 | 7.00 | 6.85 | 6.94 | 6.94 | 0.58% | 57,984 |
| Jun 16, 2026 | 6.90 | 6.97 | 6.88 | 6.90 | 6.90 | 0.29% | 20,908 |
| Jun 15, 2026 | 6.95 | 7.00 | 6.85 | 6.88 | 6.88 | 0.15% | 23,976 |
| Jun 12, 2026 | 6.96 | 6.96 | 6.87 | 6.87 | 6.87 | -1.01% | 3,139 |
| Jun 11, 2026 | 6.90 | 7.03 | 6.82 | 6.94 | 6.94 | 0.43% | 6,886 |