Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2024	59.78	64.70	59.59	63.97	63.97	5.98%	145,768
Sep 3, 2024	64.23	65.15	59.68	60.36	60.36	-6.61%	150,488
Aug 30, 2024	65.48	65.86	64.09	64.63	64.63	0.14%	222,966
Aug 29, 2024	64.03	65.23	63.29	64.54	64.54	0.88%	70,478
Aug 28, 2024	65.28	65.28	62.90	63.98	63.98	-1.93%	123,620
Aug 27, 2024	64.54	65.93	63.37	65.24	65.24	0.66%	74,322
Aug 26, 2024	65.77	66.07	62.58	64.81	64.81	-0.84%	112,241
Aug 23, 2024	62.98	65.72	62.43	65.36	65.36	5.00%	135,819
Aug 22, 2024	62.48	63.27	61.69	62.25	62.25	0.10%	90,706
Aug 21, 2024	60.33	62.24	59.84	62.19	62.19	3.88%	69,562
Aug 20, 2024	60.34	60.85	58.91	59.87	59.87	-0.84%	85,681
Aug 19, 2024	59.59	61.24	59.08	60.38	60.38	1.34%	151,354
Aug 16, 2024	59.25	60.32	58.44	59.58	59.58	0.78%	198,194
Aug 15, 2024	60.77	60.81	58.00	59.12	59.12	-0.25%	148,773
Aug 14, 2024	60.12	60.74	57.33	59.27	59.27	-0.99%	164,670
Aug 13, 2024	57.68	60.02	57.68	59.86	59.86	4.72%	252,612
Aug 12, 2024	59.90	60.42	56.87	57.16	57.16	-3.63%	157,698
Aug 9, 2024	61.71	61.86	57.97	59.31	59.31	-3.51%	203,454
Aug 8, 2024	60.76	63.61	59.09	61.47	61.47	2.81%	164,667
Aug 7, 2024	58.88	62.00	58.18	59.79	59.79	6.29%	364,061
Aug 6, 2024	55.35	57.58	53.79	56.25	56.25	7.16%	226,382
Aug 5, 2024	50.08	54.11	48.17	52.49	52.49	-5.30%	260,848
Aug 2, 2024	56.10	57.19	53.01	55.43	55.43	-6.92%	292,222
Aug 1, 2024	63.76	64.85	58.57	59.55	59.55	-6.54%	175,951
Jul 31, 2024	61.53	64.38	60.61	63.72	63.72	6.56%	134,258
Jul 30, 2024	59.80	61.51	58.71	59.80	59.80	-0.43%	156,226
Jul 29, 2024	64.51	65.34	60.02	60.06	60.06	-5.79%	95,319
Jul 26, 2024	60.96	63.96	60.96	63.75	63.75	7.47%	125,157
Jul 25, 2024	59.64	60.64	56.63	59.32	59.32	-1.35%	130,242
Jul 24, 2024	63.53	64.99	60.13	60.13	60.13	-5.84%	144,909
Jul 23, 2024	61.33	64.50	60.69	63.86	63.86	4.13%	152,955
Jul 22, 2024	61.13	63.00	59.08	61.33	61.33	1.72%	166,787
Jul 19, 2024	60.17	62.53	59.29	60.29	60.29	1.09%	666,981
Jul 18, 2024	60.51	63.43	57.82	59.64	59.64	-0.40%	235,896
Jul 17, 2024	65.21	66.64	59.61	59.88	59.88	-8.43%	245,917
Jul 16, 2024	64.45	65.93	62.10	65.39	65.39	1.79%	323,556
Jul 15, 2024	61.70	64.77	60.60	64.24	64.24	5.50%	233,602
Jul 12, 2024	63.53	63.53	60.53	60.89	60.89	-1.79%	147,320