The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.26
+0.43 (6.38%)
Apr 21, 2026, 4:00 PM EDT - Market closed
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.20 | 7.34 | 7.20 | 7.26 | 7.26 | 6.38% | 3,022 |
| Apr 20, 2026 | 7.25 | 7.34 | 6.82 | 6.82 | 6.82 | -5.01% | 8,588 |
| Apr 17, 2026 | 7.24 | 7.35 | 7.18 | 7.18 | 7.18 | -0.42% | 16,054 |
| Apr 16, 2026 | 7.11 | 7.21 | 6.93 | 7.21 | 7.21 | 4.49% | 2,522 |
| Apr 15, 2026 | 6.99 | 6.99 | 6.90 | 6.90 | 6.90 | 0.73% | 856 |
| Apr 14, 2026 | 6.93 | 6.99 | 6.85 | 6.85 | 6.85 | -2.80% | 3,435 |
| Apr 13, 2026 | 6.65 | 7.05 | 6.64 | 7.05 | 7.05 | 3.18% | 3,399 |
| Apr 10, 2026 | 6.89 | 6.89 | 6.80 | 6.83 | 6.83 | -1.01% | 3,833 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 3,887 |
| Apr 8, 2026 | 7.00 | 7.16 | 7.00 | 7.00 | 7.00 | -0.14% | 2,827 |
| Apr 7, 2026 | 7.02 | 7.25 | 7.01 | 7.01 | 7.01 | -0.14% | 1,853 |
| Apr 6, 2026 | 7.06 | 7.20 | 7.02 | 7.02 | 7.02 | -1.54% | 4,918 |
| Apr 2, 2026 | 7.00 | 7.13 | 7.00 | 7.13 | 7.13 | 1.71% | 2,601 |
| Apr 1, 2026 | 6.98 | 7.10 | 6.98 | 7.01 | 7.01 | 0.86% | 5,963 |
| Mar 31, 2026 | 7.08 | 7.16 | 6.95 | 6.95 | 6.95 | -0.86% | 3,649 |
| Mar 30, 2026 | 7.19 | 7.24 | 7.01 | 7.01 | 7.01 | -2.53% | 786 |
| Mar 27, 2026 | 7.26 | 7.26 | 7.03 | 7.19 | 7.19 | -0.94% | 7,111 |
| Mar 26, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -3.07% | 2,083 |
| Mar 25, 2026 | 6.90 | 7.49 | 6.88 | 7.49 | 7.49 | 8.24% | 3,635 |
| Mar 24, 2026 | 7.03 | 7.04 | 6.92 | 6.92 | 6.92 | -1.14% | 6,604 |
| Mar 23, 2026 | 6.78 | 7.08 | 6.78 | 7.00 | 7.00 | 0.29% | 17,274 |
| Mar 20, 2026 | 7.03 | 7.21 | 6.98 | 6.98 | 6.98 | -3.46% | 5,428 |
| Mar 19, 2026 | 7.14 | 7.23 | 7.12 | 7.23 | 7.23 | 2.55% | 3,763 |
| Mar 18, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | -1.54% | 9,613 |
| Mar 17, 2026 | 7.20 | 7.20 | 7.14 | 7.16 | 7.16 | -1.85% | 2,265 |
| Mar 16, 2026 | 7.39 | 7.39 | 7.17 | 7.30 | 7.30 | -0.75% | 3,315 |
| Mar 13, 2026 | 7.35 | 7.35 | 7.10 | 7.35 | 7.35 | 3.09% | 4,389 |
| Mar 12, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.38% | 558 |
| 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% | 4,113 |
| 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% | 3,183 |
| 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 |