Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	83.88	83.88	76.35	77.10	77.10	-7.11%	122,608
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%	199,381
Feb 26, 2025	82.59	85.26	82.41	82.99	82.99	2.05%	117,993
Feb 25, 2025	78.95	82.79	78.00	81.32	81.32	3.08%	137,871
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	86.89	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%	130,762
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%	137,678
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%	96,152
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%	150,491
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
Jan 23, 2025	102.90	105.61	97.48	105.33	105.33	0.65%	178,000
Jan 22, 2025	100.42	105.72	99.87	104.65	104.65	5.11%	188,269
Jan 21, 2025	95.00	100.00	93.84	99.56	99.56	6.84%	298,612
Jan 17, 2025	95.50	96.33	91.28	93.19	93.19	-1.29%	632,169
Jan 16, 2025	92.74	96.57	92.14	94.41	94.41	1.04%	247,706
Jan 15, 2025	100.44	100.46	85.89	93.44	93.44	-6.82%	464,429
Jan 14, 2025	99.15	100.99	96.79	100.28	100.28	3.03%	104,557
Jan 13, 2025	94.40	98.40	90.73	97.33	97.33	1.28%	109,044
Jan 10, 2025	95.25	96.67	92.00	96.10	96.10	-1.10%	172,374
Jan 8, 2025	93.30	98.19	91.78	97.17	97.17	2.88%	201,179
Jan 7, 2025	97.71	98.34	90.15	94.45	94.45	-3.46%	238,900
Jan 6, 2025	94.91	98.57	94.50	97.84	97.84	3.95%	150,573
Jan 3, 2025	89.22	94.28	89.22	94.12	94.12	6.09%	120,505
Jan 2, 2025	86.54	89.99	86.00	88.72	88.72	3.72%	86,484
Dec 31, 2024	87.58	87.98	84.31	85.54	85.54	-1.16%	127,832
Dec 30, 2024	84.08	87.67	82.75	86.54	86.54	0.75%	138,781
Dec 27, 2024	87.56	87.91	84.03	85.90	85.90	-2.81%	85,488
Dec 26, 2024	87.90	88.75	86.67	88.38	88.38	0.42%	67,135
Dec 24, 2024	87.26	88.08	86.20	88.01	88.01	0.51%	49,855
Dec 23, 2024	89.46	91.16	87.46	87.56	87.56	-2.45%	98,938
Dec 20, 2024	87.04	91.42	86.00	89.76	89.76	1.20%	237,569
Dec 19, 2024	86.54	89.85	86.24	88.70	88.70	3.80%	181,560
Dec 18, 2024	91.42	92.87	84.59	85.45	85.45	-5.69%	125,468
Dec 17, 2024	92.10	94.25	89.14	90.61	90.61	-2.75%	151,860
Dec 16, 2024	94.52	97.47	93.00	93.17	93.17	-1.23%	103,082
Dec 13, 2024	93.82	96.98	92.76	94.33	94.33	-0.18%	70,789
Dec 12, 2024	98.20	99.39	93.63	94.50	94.50	-2.46%	108,965
Dec 11, 2024	95.43	98.34	94.54	96.88	96.88	3.40%	111,533
Dec 10, 2024	93.39	95.21	92.06	93.69	93.69	0.06%	139,391
Dec 9, 2024	98.44	98.44	92.26	93.63	93.63	-4.49%	127,829
Dec 6, 2024	100.27	100.57	96.67	98.03	98.03	-2.05%	146,951
Dec 5, 2024	102.14	103.32	99.70	100.08	100.08	-1.94%	74,503
Dec 4, 2024	102.64	103.82	100.68	102.06	102.06	-0.69%	70,395
Dec 3, 2024	102.28	104.27	100.39	102.77	102.77	0.02%	91,743
Dec 2, 2024	100.53	107.00	100.53	102.75	102.75	3.28%	132,648
Nov 29, 2024	100.51	102.73	98.97	99.49	99.49	0.74%	49,013
Nov 27, 2024	103.05	103.05	98.36	98.76	98.76	-3.20%	73,946
Nov 26, 2024	101.67	104.43	99.99	102.03	102.03	-0.45%	102,640
Nov 25, 2024	103.76	104.98	101.49	102.49	102.49	-0.15%	192,024
Nov 22, 2024	99.80	103.20	98.19	102.64	102.64	3.68%	101,001
Nov 21, 2024	97.49	102.33	97.49	99.00	99.00	2.19%	144,294
Nov 20, 2024	99.81	100.61	95.16	96.88	96.88	-2.55%	80,731
Nov 19, 2024	93.24	99.97	92.72	99.42	99.42	5.88%	135,370
Nov 18, 2024	92.10	95.59	92.10	93.90	93.90	1.97%	126,827
Nov 15, 2024	89.16	92.45	85.65	92.09	92.09	3.69%	125,090
Nov 14, 2024	90.00	92.67	88.39	88.81	88.81	-2.68%	148,217
Nov 13, 2024	93.75	94.23	90.46	91.26	91.26	-2.26%	88,051
Nov 12, 2024	93.78	95.28	91.78	93.37	93.37	-1.01%	106,905
Nov 11, 2024	97.49	98.36	92.36	94.33	94.33	-2.70%	147,119
Nov 8, 2024	94.80	97.40	93.23	96.94	96.94	3.40%	154,416
Nov 7, 2024	93.98	95.22	90.62	93.75	93.75	-0.04%	211,792
Nov 6, 2024	82.67	95.26	80.37	93.79	93.79	20.57%	456,601
Nov 5, 2024	74.17	78.34	74.17	77.79	77.79	5.72%	134,625
Nov 4, 2024	76.29	77.42	73.35	73.58	73.58	-3.62%	168,728
Nov 1, 2024	76.79	78.94	75.85	76.34	76.34	0.49%	85,756
Oct 31, 2024	77.86	78.95	75.15	75.97	75.97	-3.16%	91,414
Oct 30, 2024	78.66	79.87	77.97	78.45	78.45	-0.42%	65,328
Oct 29, 2024	76.50	78.84	75.78	78.78	78.78	1.90%	81,346
Oct 28, 2024	78.00	80.44	77.17	77.31	77.31	0.21%	121,008
Oct 25, 2024	81.59	82.00	76.28	77.15	77.15	-4.86%	135,325
Oct 24, 2024	81.03	82.00	80.22	81.09	81.09	-0.05%	74,729
Oct 23, 2024	80.22	81.47	79.00	81.13	81.13	0.30%	79,028
Oct 22, 2024	81.87	81.87	79.78	80.89	80.89	-1.45%	72,938
Oct 21, 2024	82.67	83.24	81.30	82.08	82.08	0.45%	95,952
Oct 18, 2024	81.62	82.36	80.39	81.71	81.71	0.34%	145,257
Oct 17, 2024	81.29	83.67	80.15	81.43	81.43	-2.32%	158,814
Oct 16, 2024	82.95	85.25	82.47	83.36	83.36	1.98%	113,419
Oct 15, 2024	84.74	85.47	79.58	81.74	81.74	-3.54%	161,628
Oct 14, 2024	82.75	87.00	82.47	84.74	84.74	3.20%	202,290
Oct 11, 2024	80.38	82.31	79.62	82.11	82.11	2.80%	159,952
Oct 10, 2024	77.11	80.28	76.04	79.87	79.87	2.29%	128,164
Oct 9, 2024	76.75	78.09	76.04	78.08	78.08	1.76%	92,724
Oct 8, 2024	78.05	78.99	75.27	76.73	76.73	-1.30%	131,383
Oct 7, 2024	77.17	78.69	76.51	77.74	77.74	0.47%	74,564