Limbach Holdings, Inc. (LMB)
NASDAQ: LMB · Real-Time Price · USD
119.57
-0.13 (-0.11%)
At close: Aug 22, 2025, 4:00 PM
119.12
-0.45 (-0.38%)
After-hours: Aug 22, 2025, 7:45 PM EDT
Limbach Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 29, 2025 | 137.61 | 138.28 | 135.00 | 135.72 | 135.72 | 0.06% | 137,566 |
Jul 28, 2025 | 135.29 | 141.00 | 133.61 | 135.64 | 135.64 | 1.34% | 213,627 |
Jul 25, 2025 | 126.99 | 133.92 | 126.67 | 133.84 | 133.84 | 7.08% | 204,234 |
Jul 24, 2025 | 124.10 | 126.34 | 124.10 | 124.99 | 124.99 | 0.71% | 130,617 |
Jul 23, 2025 | 125.00 | 128.45 | 123.50 | 124.11 | 124.11 | -0.55% | 241,849 |
Jul 22, 2025 | 123.01 | 126.01 | 115.10 | 124.80 | 124.80 | 0.78% | 511,181 |
Jul 21, 2025 | 138.68 | 138.68 | 120.45 | 123.84 | 123.84 | -10.73% | 495,516 |
Jul 18, 2025 | 141.39 | 142.49 | 137.25 | 138.73 | 138.73 | -0.77% | 317,310 |
Jul 17, 2025 | 143.81 | 145.50 | 139.39 | 139.81 | 139.81 | -2.52% | 140,738 |
Jul 16, 2025 | 143.33 | 145.01 | 138.14 | 143.43 | 143.43 | -0.60% | 207,830 |
Jul 15, 2025 | 149.79 | 149.79 | 143.11 | 144.30 | 144.30 | -3.50% | 188,579 |
Jul 14, 2025 | 150.24 | 151.40 | 147.29 | 149.53 | 149.53 | 0.07% | 176,258 |
Jul 11, 2025 | 149.23 | 151.51 | 147.04 | 149.42 | 149.42 | 0.13% | 123,894 |
Jul 10, 2025 | 146.54 | 149.62 | 141.92 | 149.23 | 149.23 | 2.43% | 178,147 |
Jul 9, 2025 | 145.02 | 147.54 | 142.78 | 145.69 | 145.69 | 1.54% | 123,185 |
Jul 8, 2025 | 148.49 | 148.49 | 139.79 | 143.48 | 143.48 | -3.22% | 178,625 |
Jul 7, 2025 | 149.01 | 149.75 | 145.76 | 148.26 | 148.26 | -0.63% | 171,344 |
Jul 3, 2025 | 147.05 | 154.05 | 146.15 | 149.20 | 149.20 | 2.35% | 151,833 |
Jul 2, 2025 | 138.27 | 146.17 | 136.50 | 145.77 | 145.77 | 7.18% | 231,757 |
Jul 1, 2025 | 139.04 | 140.26 | 134.74 | 136.00 | 136.00 | -2.93% | 191,106 |
Jun 30, 2025 | 139.59 | 141.76 | 136.50 | 140.10 | 140.10 | 0.51% | 310,898 |
Jun 27, 2025 | 138.00 | 143.00 | 137.70 | 139.39 | 139.39 | 1.83% | 279,239 |
Jun 26, 2025 | 135.56 | 138.15 | 132.65 | 136.88 | 136.88 | 1.17% | 231,045 |
Jun 25, 2025 | 142.87 | 143.27 | 135.16 | 135.30 | 135.30 | -4.76% | 213,437 |
Jun 24, 2025 | 142.87 | 144.00 | 141.76 | 142.06 | 142.06 | 0.63% | 146,726 |
Jun 23, 2025 | 137.40 | 142.64 | 136.83 | 141.17 | 141.17 | 2.41% | 123,079 |
Jun 20, 2025 | 139.00 | 139.00 | 135.50 | 137.85 | 137.85 | 0.02% | 224,482 |
Jun 18, 2025 | 141.13 | 141.75 | 137.14 | 137.82 | 137.82 | -3.04% | 102,928 |
Jun 17, 2025 | 141.10 | 143.58 | 139.03 | 142.14 | 142.14 | 0.67% | 165,410 |
Jun 16, 2025 | 138.18 | 142.62 | 138.18 | 141.20 | 141.20 | 2.57% | 105,983 |
Jun 13, 2025 | 138.81 | 139.99 | 134.05 | 137.66 | 137.66 | -2.95% | 344,635 |
Jun 12, 2025 | 139.12 | 142.10 | 138.93 | 141.84 | 141.84 | 1.60% | 114,268 |