Limbach Holdings, Inc. (LMB)
NASDAQ: LMB · Real-Time Price · USD
94.42
+4.30 (4.77%)
At close: Oct 8, 2025, 4:00 PM EDT
94.43
+0.01 (0.01%)
After-hours: Oct 8, 2025, 7:17 PM EDT
Limbach Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 90.56 | 94.55 | 89.92 | 94.42 | 94.42 | 4.77% | 140,210 |
| Oct 7, 2025 | 93.62 | 95.05 | 89.35 | 90.12 | 90.12 | -3.37% | 237,904 |
| Oct 6, 2025 | 89.03 | 93.68 | 89.03 | 93.26 | 93.26 | 4.53% | 314,368 |
| Oct 3, 2025 | 90.02 | 91.00 | 88.51 | 89.22 | 89.22 | 0.01% | 188,122 |
| Oct 2, 2025 | 90.00 | 90.98 | 87.55 | 89.21 | 89.21 | -0.23% | 336,119 |
| Oct 1, 2025 | 96.26 | 96.26 | 88.90 | 89.42 | 89.42 | -7.93% | 278,464 |
| Sep 30, 2025 | 94.19 | 98.07 | 93.99 | 97.12 | 97.12 | 2.58% | 330,129 |
| Sep 29, 2025 | 93.42 | 96.00 | 92.96 | 94.68 | 94.68 | 1.80% | 174,661 |
| Sep 26, 2025 | 93.72 | 94.44 | 91.59 | 93.01 | 93.01 | -0.40% | 131,025 |
| Sep 25, 2025 | 92.75 | 95.00 | 92.40 | 93.38 | 93.38 | -1.29% | 191,768 |
| Sep 24, 2025 | 94.52 | 95.64 | 91.99 | 94.60 | 94.60 | -0.33% | 237,279 |
| Sep 23, 2025 | 104.89 | 104.89 | 92.56 | 94.91 | 94.91 | -9.51% | 328,637 |
| Sep 22, 2025 | 105.26 | 106.57 | 103.03 | 104.89 | 104.89 | -0.58% | 167,319 |
| Sep 19, 2025 | 103.13 | 106.24 | 102.02 | 105.50 | 105.50 | 2.33% | 271,741 |
| Sep 18, 2025 | 103.82 | 107.74 | 102.89 | 103.10 | 103.10 | -0.53% | 253,124 |
| Sep 17, 2025 | 99.65 | 106.72 | 98.64 | 103.65 | 103.65 | 4.45% | 192,010 |
| Sep 16, 2025 | 101.40 | 101.40 | 97.69 | 99.23 | 99.23 | -4.04% | 335,469 |
| Sep 15, 2025 | 106.09 | 107.89 | 101.80 | 103.41 | 103.41 | -2.38% | 268,723 |
| Sep 12, 2025 | 103.18 | 107.32 | 102.14 | 105.93 | 105.93 | 2.60% | 209,525 |
| Sep 11, 2025 | 103.16 | 104.38 | 101.84 | 103.25 | 103.25 | 0.05% | 134,010 |
| Sep 10, 2025 | 103.67 | 107.65 | 102.78 | 103.20 | 103.20 | 0.06% | 259,485 |
| Sep 9, 2025 | 104.99 | 105.32 | 101.35 | 103.14 | 103.14 | -1.81% | 215,518 |
| Sep 8, 2025 | 107.44 | 112.22 | 104.06 | 105.04 | 105.04 | -2.61% | 288,673 |
| Sep 5, 2025 | 112.56 | 113.28 | 105.03 | 107.85 | 107.85 | -3.96% | 202,625 |
| Sep 4, 2025 | 108.68 | 112.31 | 107.67 | 112.30 | 112.30 | 3.45% | 232,661 |
| Sep 3, 2025 | 111.04 | 111.84 | 107.23 | 108.56 | 108.56 | -2.22% | 194,242 |
| Sep 2, 2025 | 111.93 | 112.57 | 110.07 | 111.02 | 111.02 | -3.09% | 154,347 |
| Aug 29, 2025 | 123.00 | 123.00 | 112.95 | 114.56 | 114.56 | -7.14% | 207,535 |
| Aug 28, 2025 | 126.71 | 128.57 | 122.78 | 123.37 | 123.37 | -2.00% | 167,584 |
| Aug 27, 2025 | 123.47 | 126.06 | 122.60 | 125.89 | 125.89 | 2.13% | 127,148 |
| Aug 26, 2025 | 118.66 | 123.30 | 118.43 | 123.27 | 123.27 | 4.25% | 126,506 |
| Aug 25, 2025 | 119.75 | 120.95 | 117.84 | 118.25 | 118.25 | -1.10% | 148,480 |
| Aug 22, 2025 | 120.59 | 123.31 | 118.22 | 119.57 | 119.57 | -0.11% | 181,004 |
| Aug 21, 2025 | 117.14 | 120.00 | 117.12 | 119.70 | 119.70 | 1.53% | 162,256 |
| Aug 20, 2025 | 115.11 | 118.52 | 111.49 | 117.90 | 117.90 | 2.10% | 172,707 |
| Aug 19, 2025 | 114.95 | 116.36 | 111.64 | 115.48 | 115.48 | -0.91% | 196,646 |
| Aug 18, 2025 | 113.90 | 117.69 | 112.47 | 116.54 | 116.54 | 2.32% | 178,832 |
| Aug 15, 2025 | 115.52 | 115.52 | 111.89 | 113.90 | 113.90 | -1.07% | 309,370 |
| Aug 14, 2025 | 112.75 | 115.50 | 110.50 | 115.13 | 115.13 | 4.53% | 221,356 |
| Aug 13, 2025 | 109.10 | 110.36 | 105.28 | 110.14 | 110.14 | 1.13% | 272,640 |
| Aug 12, 2025 | 110.60 | 110.60 | 105.45 | 108.91 | 108.91 | -1.46% | 435,666 |
| Aug 11, 2025 | 113.89 | 114.74 | 109.12 | 110.52 | 110.52 | -3.38% | 286,890 |
| Aug 8, 2025 | 116.18 | 121.08 | 112.05 | 114.39 | 114.39 | -1.04% | 246,951 |
| Aug 7, 2025 | 112.01 | 117.45 | 110.14 | 115.59 | 115.59 | 5.39% | 386,036 |
| Aug 6, 2025 | 107.00 | 113.50 | 101.01 | 109.68 | 109.68 | -18.22% | 870,068 |
| Aug 5, 2025 | 135.40 | 138.11 | 132.53 | 134.12 | 134.12 | -0.54% | 254,872 |
| Aug 4, 2025 | 133.21 | 134.84 | 129.70 | 134.84 | 134.84 | 1.02% | 215,079 |
| Aug 1, 2025 | 131.18 | 136.44 | 127.38 | 133.48 | 133.48 | -2.57% | 186,171 |
| Jul 31, 2025 | 138.79 | 141.18 | 136.18 | 137.00 | 137.00 | -0.64% | 138,600 |
| Jul 30, 2025 | 135.68 | 140.83 | 135.68 | 137.88 | 137.88 | 1.59% | 115,350 |