Limbach Holdings, Inc. (LMB)
NASDAQ: LMB · Real-Time Price · USD
69.30
-3.88 (-5.30%)
At close: Apr 4, 2025, 4:00 PM
70.00
+0.70 (1.01%)
After-hours: Apr 4, 2025, 6:27 PM EDT
Limbach Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 69.35 | 71.99 | 66.99 | 69.30 | 69.30 | -5.30% | 297,238 |
| Apr 3, 2025 | 70.91 | 74.32 | 70.67 | 73.18 | 73.18 | -4.28% | 203,500 |
| Apr 2, 2025 | 73.11 | 77.16 | 73.11 | 76.45 | 76.45 | 1.65% | 194,027 |
| Apr 1, 2025 | 73.66 | 76.24 | 71.55 | 75.21 | 75.21 | 0.99% | 191,135 |
| Mar 31, 2025 | 74.39 | 74.97 | 71.09 | 74.47 | 74.47 | -2.35% | 431,614 |
| Mar 28, 2025 | 78.60 | 79.06 | 74.43 | 76.26 | 76.26 | -3.03% | 195,400 |
| Mar 27, 2025 | 79.64 | 80.99 | 77.16 | 78.64 | 78.64 | -3.26% | 240,900 |
| Mar 26, 2025 | 81.62 | 82.87 | 78.28 | 81.29 | 81.29 | -0.81% | 306,800 |
| Mar 25, 2025 | 84.38 | 85.05 | 80.08 | 81.95 | 81.95 | -3.83% | 267,022 |
| Mar 24, 2025 | 84.51 | 86.99 | 84.36 | 85.21 | 85.21 | 2.85% | 240,300 |
| Mar 21, 2025 | 79.95 | 83.12 | 78.71 | 82.85 | 82.85 | 1.14% | 396,315 |
| Mar 20, 2025 | 79.73 | 83.19 | 79.20 | 81.92 | 81.92 | 2.75% | 277,500 |
| Mar 19, 2025 | 75.26 | 79.87 | 74.58 | 79.73 | 79.73 | 6.26% | 184,600 |
| Mar 18, 2025 | 74.76 | 76.02 | 72.91 | 75.03 | 75.03 | 0.04% | 158,345 |
| Mar 17, 2025 | 75.52 | 77.24 | 75.00 | 75.00 | 75.00 | -1.97% | 139,843 |
| Mar 14, 2025 | 75.56 | 76.72 | 73.73 | 76.51 | 76.51 | 4.38% | 210,627 |
| Mar 13, 2025 | 75.51 | 76.44 | 70.94 | 73.30 | 73.30 | -3.93% | 275,453 |
| Mar 12, 2025 | 83.42 | 84.95 | 75.12 | 76.30 | 76.30 | -4.25% | 450,731 |
| Mar 11, 2025 | 72.17 | 82.00 | 68.71 | 79.69 | 79.69 | 15.63% | 414,500 |
| Mar 10, 2025 | 69.63 | 70.34 | 66.30 | 68.92 | 68.92 | -5.19% | 244,200 |
| Mar 7, 2025 | 72.41 | 74.44 | 68.35 | 72.69 | 72.69 | -0.48% | 164,744 |
| Mar 6, 2025 | 75.55 | 76.61 | 72.14 | 73.04 | 73.04 | -5.67% | 137,213 |
| Mar 5, 2025 | 74.54 | 77.89 | 72.80 | 77.43 | 77.43 | 4.31% | 232,600 |
| Mar 4, 2025 | 75.06 | 76.60 | 71.67 | 74.23 | 74.23 | -3.72% | 303,332 |
| Mar 3, 2025 | 83.88 | 83.88 | 76.35 | 77.10 | 77.10 | -7.11% | 122,700 |
| Feb 28, 2025 | 78.51 | 83.23 | 77.07 | 83.00 | 83.00 | 5.64% | 161,928 |
| Feb 27, 2025 | 82.68 | 85.13 | 78.57 | 78.57 | 78.57 | -5.33% | 199,400 |
| Feb 26, 2025 | 82.59 | 85.26 | 82.41 | 82.99 | 82.99 | 2.05% | 118,000 |
| Feb 25, 2025 | 78.95 | 82.79 | 78.00 | 81.32 | 81.32 | 3.08% | 137,900 |
| Feb 24, 2025 | 81.05 | 81.05 | 76.10 | 78.89 | 78.89 | -1.55% | 255,719 |
| Feb 21, 2025 | 85.05 | 86.53 | 79.03 | 80.13 | 80.13 | -3.86% | 182,747 |
| Feb 20, 2025 | 85.96 | 85.96 | 82.25 | 83.35 | 83.35 | -3.40% | 159,016 |
| Feb 19, 2025 | 85.48 | 86.88 | 83.26 | 86.28 | 86.28 | 0.92% | 190,215 |
| Feb 18, 2025 | 91.15 | 93.59 | 81.29 | 85.49 | 85.49 | -6.29% | 324,229 |
| Feb 14, 2025 | 90.79 | 92.07 | 89.44 | 91.23 | 91.23 | 0.55% | 130,800 |
| Feb 13, 2025 | 92.27 | 94.69 | 87.55 | 90.73 | 90.73 | -0.78% | 138,042 |
| Feb 12, 2025 | 91.62 | 93.69 | 91.00 | 91.44 | 91.44 | -2.73% | 119,540 |
| Feb 11, 2025 | 96.42 | 96.42 | 91.71 | 94.01 | 94.01 | -4.40% | 84,846 |
| Feb 10, 2025 | 97.94 | 100.95 | 96.84 | 98.34 | 98.34 | 0.67% | 90,864 |
| Feb 7, 2025 | 102.17 | 103.89 | 97.41 | 97.69 | 97.69 | -4.23% | 137,700 |
| Feb 6, 2025 | 100.91 | 102.73 | 100.08 | 102.00 | 102.00 | 1.21% | 99,119 |
| Feb 5, 2025 | 97.52 | 101.60 | 96.74 | 100.78 | 100.78 | 4.46% | 189,851 |
| Feb 4, 2025 | 91.29 | 96.60 | 90.11 | 96.48 | 96.48 | 7.36% | 138,430 |
| Feb 3, 2025 | 88.79 | 91.60 | 87.84 | 89.87 | 89.87 | -2.82% | 96,200 |
| Jan 31, 2025 | 99.89 | 100.00 | 92.00 | 92.48 | 92.48 | -7.38% | 196,210 |
| Jan 30, 2025 | 98.24 | 101.65 | 97.10 | 99.85 | 99.85 | 4.11% | 143,634 |
| Jan 29, 2025 | 93.42 | 97.62 | 91.88 | 95.91 | 95.91 | 4.06% | 150,500 |
| Jan 28, 2025 | 90.15 | 92.58 | 88.18 | 92.17 | 92.17 | 2.41% | 228,956 |
| Jan 27, 2025 | 98.19 | 98.19 | 86.19 | 90.00 | 90.00 | -12.14% | 280,984 |
| Jan 24, 2025 | 105.99 | 106.05 | 99.83 | 102.44 | 102.44 | -2.74% | 127,238 |