Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	78.46	78.93	77.59	78.13	78.13	-0.71%	95,348
Dec 29, 2025	79.27	80.23	77.98	78.69	78.69	-0.73%	76,039
Dec 26, 2025	79.75	79.85	78.66	79.27	79.27	-0.38%	72,068
Dec 24, 2025	81.10	81.10	79.44	79.57	79.57	-1.45%	51,801
Dec 23, 2025	79.91	81.45	79.89	80.74	80.74	-	165,061
Dec 22, 2025	79.10	81.97	78.98	80.74	80.74	2.98%	90,240
Dec 19, 2025	78.12	80.16	78.09	78.40	78.40	0.09%	261,318
Dec 18, 2025	79.69	81.85	78.26	78.33	78.33	-0.88%	155,868
Dec 17, 2025	81.43	83.33	78.61	79.03	79.03	-2.83%	303,883
Dec 16, 2025	77.66	83.90	76.68	81.33	81.33	2.83%	293,560
Dec 15, 2025	80.00	83.34	75.70	79.09	79.09	4.13%	255,680
Dec 12, 2025	76.95	79.89	74.79	75.95	75.95	-0.86%	161,374
Dec 11, 2025	74.38	77.61	73.31	76.61	76.61	2.83%	129,728
Dec 10, 2025	73.30	75.67	73.00	74.50	74.50	0.74%	109,829
Dec 9, 2025	74.56	76.80	73.89	73.95	73.95	-0.82%	96,465
Dec 8, 2025	74.78	76.16	73.79	74.56	74.56	1.11%	179,545
Dec 5, 2025	75.15	75.52	72.05	73.74	73.74	-1.88%	139,600
Dec 4, 2025	71.87	76.65	71.87	75.15	75.15	4.09%	150,259
Dec 3, 2025	68.86	72.55	68.43	72.20	72.20	5.02%	107,540
Dec 2, 2025	70.36	70.95	67.84	68.75	68.75	-1.08%	179,833
Dec 1, 2025	69.74	70.49	68.42	69.50	69.50	-1.77%	92,516
Nov 28, 2025	71.28	72.35	70.26	70.75	70.75	-0.74%	59,750
Nov 26, 2025	69.00	71.55	66.84	71.28	71.28	3.24%	117,180
Nov 25, 2025	66.48	69.90	65.08	69.04	69.04	3.48%	190,451
Nov 24, 2025	66.74	68.60	66.35	66.72	66.72	-0.39%	196,790
Nov 21, 2025	65.92	68.59	65.25	66.98	66.98	1.61%	240,977
Nov 20, 2025	69.68	70.39	65.63	65.92	65.92	-3.30%	147,384
Nov 19, 2025	69.00	70.78	67.62	68.17	68.17	-0.74%	171,227
Nov 18, 2025	67.81	70.00	67.15	68.68	68.68	-0.67%	218,852
Nov 17, 2025	72.23	72.68	68.36	69.14	69.14	-2.78%	182,153
Nov 14, 2025	70.79	72.81	70.62	71.12	71.12	-1.50%	170,308
Nov 13, 2025	77.77	78.27	71.94	72.20	72.20	-8.17%	207,443
Nov 12, 2025	77.00	79.38	75.86	78.62	78.62	2.04%	238,846
Nov 11, 2025	77.69	78.92	76.51	77.05	77.05	-1.34%	161,119
Nov 10, 2025	78.32	79.74	76.70	78.10	78.10	-0.28%	231,402
Nov 7, 2025	79.31	80.98	75.85	78.32	78.32	-5.07%	262,230
Nov 6, 2025	84.94	84.94	81.32	82.50	82.50	-1.79%	180,370
Nov 5, 2025	81.08	86.00	77.50	84.00	84.00	-7.49%	421,626
Nov 4, 2025	91.84	93.49	90.35	90.80	90.80	-2.84%	171,844
Nov 3, 2025	94.64	96.33	91.46	93.45	93.45	-1.09%	165,411
Oct 31, 2025	96.01	101.17	94.27	94.48	94.48	-1.56%	286,127
Oct 30, 2025	94.26	98.26	93.33	95.98	95.98	0.59%	120,657
Oct 29, 2025	97.97	100.79	95.08	95.42	95.42	-2.60%	132,979
Oct 28, 2025	99.00	100.44	97.50	97.97	97.97	-1.22%	51,710
Oct 27, 2025	100.97	103.37	98.35	99.18	99.18	-1.29%	111,249
Oct 24, 2025	97.15	102.71	96.05	100.48	100.48	6.67%	166,648
Oct 23, 2025	93.21	94.98	91.96	94.20	94.20	2.59%	77,471
Oct 22, 2025	94.75	96.62	90.26	91.82	91.82	-3.17%	108,258
Oct 21, 2025	93.75	95.35	91.62	94.83	94.83	1.15%	83,504
Oct 20, 2025	92.93	95.48	92.21	93.75	93.75	2.20%	101,585