Limbach Holdings, Inc. (LMB)
NASDAQ: LMB · Real-Time Price · USD
137.00
-0.88 (-0.64%)
At close: Jul 31, 2025, 4:00 PM
134.25
-2.75 (-2.01%)
Pre-market: Aug 1, 2025, 8:02 AM EDT
Limbach Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 138.79 | 141.18 | 136.18 | 137.00 | 137.00 | -0.64% | 138,600 |
Jul 30, 2025 | 135.68 | 140.83 | 135.68 | 137.88 | 137.88 | 1.59% | 115,350 |
Jul 29, 2025 | 137.61 | 138.28 | 135.00 | 135.72 | 135.72 | 0.06% | 137,566 |
Jul 28, 2025 | 135.29 | 141.00 | 133.61 | 135.64 | 135.64 | 1.34% | 213,627 |
Jul 25, 2025 | 126.99 | 133.92 | 126.67 | 133.84 | 133.84 | 7.08% | 204,234 |
Jul 24, 2025 | 124.10 | 126.34 | 124.10 | 124.99 | 124.99 | 0.71% | 130,617 |
Jul 23, 2025 | 125.00 | 128.45 | 123.50 | 124.11 | 124.11 | -0.55% | 241,849 |
Jul 22, 2025 | 123.01 | 126.01 | 115.10 | 124.80 | 124.80 | 0.78% | 511,181 |
Jul 21, 2025 | 138.68 | 138.68 | 120.45 | 123.84 | 123.84 | -10.73% | 495,516 |
Jul 18, 2025 | 141.39 | 142.49 | 137.25 | 138.73 | 138.73 | -0.77% | 317,310 |
Jul 17, 2025 | 143.81 | 145.50 | 139.39 | 139.81 | 139.81 | -2.52% | 140,738 |
Jul 16, 2025 | 143.33 | 145.01 | 138.14 | 143.43 | 143.43 | -0.60% | 207,830 |
Jul 15, 2025 | 149.79 | 149.79 | 143.11 | 144.30 | 144.30 | -3.50% | 188,579 |
Jul 14, 2025 | 150.24 | 151.40 | 147.29 | 149.53 | 149.53 | 0.07% | 176,258 |
Jul 11, 2025 | 149.23 | 151.51 | 147.04 | 149.42 | 149.42 | 0.13% | 123,894 |
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 |