Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 4, 2024	78.20	78.85	76.13	77.38	77.38	0.17%	78,392
Oct 3, 2024	77.00	77.79	76.28	77.25	77.25	0.32%	144,684
Oct 2, 2024	73.98	77.01	73.13	77.00	77.00	3.65%	100,073
Oct 1, 2024	75.64	75.92	73.22	74.29	74.29	-1.94%	75,005
Sep 30, 2024	74.87	77.25	74.54	75.76	75.76	1.39%	137,344
Sep 27, 2024	74.72	76.18	73.28	74.72	74.72	0.39%	56,400
Sep 26, 2024	75.96	76.53	74.11	74.43	74.43	-0.16%	91,837
Sep 25, 2024	74.06	76.84	73.31	74.55	74.55	0.98%	137,315
Sep 24, 2024	76.14	76.47	71.41	73.83	73.83	-3.25%	221,861
Sep 23, 2024	80.15	82.21	75.85	76.31	76.31	-4.64%	158,109
Sep 20, 2024	77.27	80.62	77.27	80.02	80.02	3.83%	418,027
Sep 19, 2024	76.40	77.75	75.00	77.07	77.07	3.62%	272,691
Sep 18, 2024	73.50	75.85	72.28	74.38	74.38	1.16%	115,737
Sep 17, 2024	73.04	75.15	71.87	73.53	73.53	1.80%	104,365
Sep 16, 2024	72.50	76.21	71.56	72.23	72.23	0.33%	176,104
Sep 13, 2024	72.22	72.90	70.81	71.99	71.99	1.24%	86,501
Sep 12, 2024	69.00	73.37	68.84	71.11	71.11	3.73%	191,133
Sep 11, 2024	66.64	68.94	64.91	68.55	68.55	2.87%	143,279
Sep 10, 2024	65.24	66.89	64.41	66.64	66.64	3.37%	116,058
Sep 9, 2024	61.71	65.51	61.71	64.47	64.47	5.81%	107,980
Sep 6, 2024	61.94	62.32	60.27	60.93	60.93	-1.63%	70,282
Sep 5, 2024	64.08	64.30	60.96	61.94	61.94	-3.17%	83,313