The LGL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.86	6.86	6.66	6.85	6.85	-2.00%	2,938
Nov 12, 2026	6.99	6.99	6.99	6.99	6.99	1.30%	2,249
Nov 11, 2026	6.84	6.90	6.66	6.90	6.90	4.55%	7,854
Nov 10, 2026	6.78	6.78	6.60	6.60	6.60	-2.51%	1,489
Nov 9, 2026	6.69	6.77	6.68	6.77	6.77	2.11%	5,646
Nov 6, 2026	6.60	6.64	6.50	6.63	6.63	1.22%	3,887
Nov 5, 2026	6.63	6.71	6.55	6.55	6.55	-2.38%	10,026
Nov 4, 2026	6.74	6.74	6.55	6.71	6.71	1.36%	25,657
Nov 3, 2026	6.86	6.86	6.62	6.62	6.62	-3.36%	18,500
Nov 2, 2026	6.65	6.99	6.64	6.85	6.85	1.48%	15,486
Oct 30, 2026	6.74	6.77	6.74	6.75	6.75	-1.17%	569
Oct 29, 2026	6.65	6.89	6.65	6.83	6.83	-1.01%	3,243
Oct 28, 2026	6.78	6.90	6.72	6.90	6.90	4.07%	10,016
Oct 27, 2026	6.63	6.79	6.63	6.63	6.63	-	2,625
Oct 26, 2026	6.63	6.79	6.62	6.63	6.63	-1.78%	3,523
Oct 23, 2026	6.75	6.75	6.75	6.75	6.75	1.50%	184
Oct 22, 2026	6.63	6.65	6.63	6.65	6.65	-2.41%	550
Oct 21, 2026	6.62	6.81	6.62	6.81	6.81	2.70%	688
Oct 20, 2026	6.63	6.74	6.63	6.64	6.64	0.23%	4,665
Oct 19, 2026	6.65	6.65	6.58	6.62	6.62	-0.60%	1,432
Oct 16, 2026	6.65	6.75	6.65	6.66	6.66	-0.60%	3,931
Oct 15, 2026	6.66	6.80	6.65	6.70	6.70	-	9,097
Oct 14, 2026	6.65	6.79	6.46	6.70	6.70	-0.15%	35,999
Oct 13, 2026	6.72	6.74	6.62	6.71	6.71	1.67%	9,196
Oct 12, 2026	6.76	6.76	6.60	6.60	6.60	-3.37%	6,864
Oct 9, 2026	6.76	6.83	6.67	6.83	6.83	1.19%	14,220
Oct 8, 2026	6.88	6.88	6.75	6.75	6.75	-1.75%	6,365
Oct 7, 2026	6.77	6.93	6.77	6.87	6.87	-0.72%	4,801
Oct 6, 2026	6.88	6.92	6.81	6.92	6.92	0.29%	3,403
Oct 5, 2026	7.12	7.12	6.87	6.90	6.90	-4.56%	13,010
Oct 2, 2026	7.07	7.25	6.83	7.23	7.23	2.70%	8,099
Oct 1, 2026	6.87	7.12	6.86	7.04	7.04	2.62%	13,449
Sep 30, 2026	6.85	7.09	6.85	6.86	6.86	0.15%	9,072
Sep 29, 2026	6.75	6.86	6.75	6.85	6.85	2.08%	6,231
Sep 28, 2026	6.69	6.80	6.69	6.71	6.71	0.15%	8,762
Sep 25, 2026	6.90	6.90	6.70	6.70	6.70	-1.47%	10,909
Sep 24, 2026	6.92	7.02	6.80	6.80	6.80	-2.16%	30,842
Sep 23, 2026	7.01	7.10	6.89	6.95	6.95	-4.14%	25,362
Sep 22, 2026	6.98	7.25	6.90	7.25	7.25	1.54%	13,635
Sep 21, 2026	7.06	7.14	6.87	7.14	7.14	2.00%	12,600
Sep 18, 2026	6.61	7.00	6.53	7.00	7.00	2.34%	108,596
Sep 17, 2026	6.75	6.89	6.55	6.84	6.84	3.48%	22,019
Sep 16, 2026	6.70	6.75	6.58	6.61	6.61	-1.64%	32,015
Sep 15, 2026	6.72	6.83	6.69	6.72	6.72	-0.74%	36,773
Sep 14, 2026	6.80	7.03	6.73	6.77	6.77	-0.15%	34,298
Sep 11, 2026	6.80	6.95	6.67	6.78	6.78	-1.74%	19,214
Sep 10, 2026	7.00	7.01	6.76	6.90	6.90	-1.57%	19,564
Sep 9, 2026	7.30	7.45	7.01	7.01	7.01	-2.64%	19,735
Sep 8, 2026	7.48	7.55	7.10	7.20	7.20	-4.00%	42,356
Sep 4, 2026	7.31	7.62	7.30	7.50	7.50	0.67%	14,812