Legence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	46.45	49.43	46.00	47.28	-	0.79%	577,926
Jan 30, 2026	51.10	52.64	46.14	46.91	46.91	-9.04%	2,677,116
Jan 29, 2026	51.66	52.22	50.29	51.57	51.57	0.68%	813,988
Jan 28, 2026	50.45	51.75	49.20	51.22	51.22	2.56%	827,740
Jan 27, 2026	51.62	52.74	49.93	49.94	49.94	-2.40%	1,073,040
Jan 26, 2026	51.18	52.48	49.84	51.17	51.17	2.81%	1,492,301
Jan 23, 2026	49.57	50.17	47.25	49.77	49.77	2.28%	1,465,726
Jan 22, 2026	48.99	49.52	47.33	48.66	48.66	1.37%	489,598
Jan 21, 2026	48.02	48.86	46.86	48.00	48.00	1.10%	729,406
Jan 20, 2026	48.44	49.41	47.13	47.48	47.48	-4.25%	730,306
Jan 16, 2026	47.10	49.61	46.46	49.59	49.59	7.08%	1,417,835
Jan 15, 2026	45.03	47.79	45.03	46.31	46.31	3.86%	1,306,360
Jan 14, 2026	46.21	46.21	43.21	44.59	44.59	-2.54%	932,704
Jan 13, 2026	45.47	46.86	45.40	45.75	45.75	1.10%	1,032,403
Jan 12, 2026	44.50	46.51	43.65	45.25	45.25	1.69%	618,845
Jan 9, 2026	44.01	45.11	43.38	44.50	44.50	2.23%	741,083
Jan 8, 2026	47.97	48.77	43.47	43.53	43.53	-9.91%	953,209
Jan 7, 2026	45.87	48.74	45.86	48.32	48.32	5.04%	1,954,031
Jan 6, 2026	44.89	46.80	44.01	46.00	46.00	3.30%	2,624,488
Jan 5, 2026	44.50	45.48	44.49	44.53	44.53	-0.34%	2,333,199
Jan 2, 2026	42.95	45.23	42.82	44.68	44.68	3.81%	1,617,078
Dec 31, 2025	43.62	43.83	42.97	43.04	43.04	-1.06%	1,206,465
Dec 30, 2025	44.00	44.03	42.94	43.50	43.50	-0.82%	918,967
Dec 29, 2025	44.09	44.87	43.71	43.86	43.86	-1.66%	1,037,610
Dec 26, 2025	44.07	44.98	43.54	44.60	44.60	0.70%	516,958
Dec 24, 2025	44.48	45.04	44.23	44.29	44.29	-0.96%	365,422
Dec 23, 2025	43.81	44.87	43.66	44.72	44.72	1.36%	409,413
Dec 22, 2025	44.43	45.00	43.74	44.12	44.12	-0.07%	743,832
Dec 19, 2025	43.16	44.67	43.16	44.15	44.15	1.49%	8,275,359
Dec 18, 2025	41.91	43.98	41.91	43.50	43.50	5.20%	1,319,737
Dec 17, 2025	41.98	43.00	40.91	41.35	41.35	-1.36%	2,043,289
Dec 16, 2025	40.17	42.02	40.05	41.92	41.92	2.64%	1,607,946
Dec 15, 2025	42.54	42.95	40.41	40.84	40.84	-2.16%	1,603,233
Dec 12, 2025	45.68	45.68	41.50	41.74	41.74	-8.86%	5,205,060
Dec 11, 2025	45.32	46.50	43.57	45.80	45.80	1.10%	748,503
Dec 10, 2025	45.65	48.25	44.42	45.30	45.30	-6.56%	757,624
Dec 9, 2025	47.74	49.42	47.38	48.48	48.48	2.06%	455,589
Dec 8, 2025	47.98	49.74	46.06	47.50	47.50	1.52%	885,103
Dec 5, 2025	47.89	48.18	46.00	46.79	46.79	-3.01%	529,368
Dec 4, 2025	46.08	50.20	46.08	48.24	48.24	4.96%	733,969
Dec 3, 2025	44.22	47.30	42.83	45.96	45.96	4.01%	440,574
Dec 2, 2025	44.72	46.37	43.96	44.19	44.19	-1.41%	389,548
Dec 1, 2025	45.88	46.02	43.89	44.82	44.82	-2.52%	483,698
Nov 28, 2025	45.94	46.93	45.35	45.98	45.98	0.48%	299,714
Nov 26, 2025	45.61	47.00	44.56	45.76	45.76	1.71%	653,803
Nov 25, 2025	43.66	45.50	43.29	44.99	44.99	2.74%	607,556
Nov 24, 2025	41.73	44.75	41.73	43.79	43.79	7.41%	893,818
Nov 21, 2025	41.42	42.70	40.30	40.77	40.77	-0.46%	692,808
Nov 20, 2025	45.33	47.07	40.31	40.96	40.96	-7.81%	1,000,886
Nov 19, 2025	45.05	45.75	42.42	44.43	44.43	-1.11%	912,185