Limbach Holdings, Inc. (LMB)
NASDAQ: LMB · Real-Time Price · USD
149.52
+0.30 (0.20%)
At close: Jul 11, 2025, 4:00 PM
149.42
-0.10 (-0.07%)
After-hours: Jul 11, 2025, 4:11 PM EDT
Limbach Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 149.23 | 151.51 | 147.04 | 150.04 | - | 0.54% | 85,472 |
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 |
Jun 11, 2025 | 136.11 | 141.55 | 134.80 | 139.61 | 139.61 | 3.13% | 169,570 |
Jun 10, 2025 | 136.11 | 137.26 | 130.96 | 135.37 | 135.37 | -1.52% | 400,562 |
Jun 9, 2025 | 136.60 | 138.03 | 132.68 | 137.46 | 137.46 | 1.65% | 234,967 |
Jun 6, 2025 | 136.13 | 136.77 | 133.37 | 135.23 | 135.23 | 0.83% | 169,802 |
Jun 5, 2025 | 132.20 | 134.51 | 130.77 | 134.12 | 134.12 | 1.29% | 139,696 |
Jun 4, 2025 | 135.55 | 136.74 | 130.82 | 132.41 | 132.41 | -1.90% | 105,281 |
Jun 3, 2025 | 133.93 | 137.05 | 131.58 | 134.97 | 134.97 | 1.36% | 209,312 |
Jun 2, 2025 | 131.03 | 133.28 | 128.22 | 133.16 | 133.16 | 3.85% | 122,981 |
May 30, 2025 | 126.96 | 128.61 | 125.62 | 128.22 | 128.22 | 0.87% | 120,191 |
May 29, 2025 | 126.61 | 127.77 | 124.95 | 127.11 | 127.11 | 1.28% | 197,743 |
May 28, 2025 | 135.22 | 135.23 | 124.21 | 125.50 | 125.50 | -6.90% | 253,804 |
May 27, 2025 | 129.53 | 136.05 | 129.09 | 134.80 | 134.80 | 5.35% | 356,420 |
May 23, 2025 | 124.95 | 129.40 | 124.71 | 127.95 | 127.95 | 1.85% | 114,942 |
May 22, 2025 | 125.64 | 128.84 | 124.22 | 125.62 | 125.62 | -1.09% | 151,212 |
May 21, 2025 | 125.69 | 129.40 | 125.29 | 127.00 | 127.00 | -1.09% | 130,655 |
May 20, 2025 | 127.59 | 129.00 | 126.66 | 128.40 | 128.40 | 0.91% | 122,610 |
May 19, 2025 | 124.48 | 127.45 | 122.72 | 127.24 | 127.24 | 1.67% | 128,883 |
May 16, 2025 | 122.63 | 125.32 | 122.63 | 125.15 | 125.15 | 2.13% | 105,639 |
May 15, 2025 | 122.82 | 124.48 | 121.94 | 122.54 | 122.54 | -0.23% | 155,855 |
May 14, 2025 | 123.00 | 124.54 | 121.39 | 122.82 | 122.82 | 0.53% | 254,370 |
May 13, 2025 | 122.84 | 124.12 | 120.00 | 122.17 | 122.17 | -0.82% | 248,760 |
May 12, 2025 | 126.50 | 128.17 | 121.19 | 123.18 | 123.18 | 0.66% | 192,045 |
May 9, 2025 | 122.13 | 122.37 | 119.01 | 122.37 | 122.37 | 2.03% | 166,521 |
May 8, 2025 | 122.76 | 122.76 | 116.41 | 119.94 | 119.94 | -0.42% | 397,277 |
May 7, 2025 | 116.00 | 120.49 | 113.13 | 120.44 | 120.44 | 5.01% | 309,490 |
May 6, 2025 | 106.02 | 118.11 | 105.00 | 114.69 | 114.69 | 10.99% | 469,589 |
May 5, 2025 | 102.53 | 105.00 | 102.25 | 103.33 | 103.33 | 0.13% | 330,872 |
May 2, 2025 | 100.00 | 105.59 | 99.78 | 103.20 | 103.20 | 4.42% | 370,919 |
May 1, 2025 | 97.28 | 99.30 | 96.11 | 98.83 | 98.83 | 3.23% | 246,074 |
Apr 30, 2025 | 90.33 | 95.86 | 88.03 | 95.74 | 95.74 | 3.47% | 258,782 |