Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	80.13	83.22	77.27	77.45	77.45	-2.71%	360,120
May 28, 2026	80.24	81.00	78.05	79.61	79.61	-1.19%	381,260
May 27, 2026	74.67	82.98	73.43	80.57	80.57	8.60%	317,486
May 26, 2026	72.50	76.48	72.50	74.19	74.19	3.97%	275,271
May 22, 2026	71.50	72.69	70.51	71.36	71.36	-0.17%	242,996
May 21, 2026	72.50	73.38	70.58	71.48	71.48	-2.24%	213,352
May 20, 2026	75.00	76.68	72.85	73.12	73.12	-2.00%	346,291
May 19, 2026	74.52	75.28	70.26	74.61	74.61	-1.85%	333,073
May 18, 2026	72.89	76.85	72.84	76.02	76.02	4.73%	361,420
May 15, 2026	74.77	78.12	72.01	72.59	72.59	-3.07%	299,442
May 14, 2026	72.00	76.10	71.33	74.89	74.89	4.39%	388,926
May 13, 2026	71.18	74.24	71.15	71.74	71.74	-0.80%	282,019
May 12, 2026	75.42	75.82	71.91	72.32	72.32	-4.77%	290,122
May 11, 2026	71.90	77.36	71.00	75.94	75.94	5.85%	739,359
May 8, 2026	75.62	75.62	71.48	71.74	71.74	-3.22%	721,556
May 7, 2026	77.04	77.26	72.60	74.13	74.13	-3.69%	500,598
May 6, 2026	97.30	97.30	73.26	76.97	76.97	-32.55%	1,285,457
May 5, 2026	104.00	114.95	103.50	114.11	114.11	11.56%	311,235
May 4, 2026	98.31	103.25	98.31	102.29	102.29	3.15%	224,114
May 1, 2026	100.27	101.75	96.24	99.17	99.17	-0.60%	116,906
Apr 30, 2026	91.27	100.47	91.27	99.77	99.77	9.19%	213,785
Apr 29, 2026	92.84	93.41	90.32	91.37	91.37	-2.78%	205,061
Apr 28, 2026	92.20	95.47	89.30	93.98	93.98	0.90%	207,111
Apr 27, 2026	96.20	96.51	92.30	93.14	93.14	-3.17%	203,777
Apr 24, 2026	100.38	102.34	96.19	96.19	96.19	-3.59%	184,037
Apr 23, 2026	95.96	99.92	95.96	99.77	99.77	4.48%	225,685
Apr 22, 2026	94.76	97.19	93.61	95.49	95.49	1.37%	245,410
Apr 21, 2026	98.84	99.65	93.11	94.20	94.20	-4.69%	263,709
Apr 20, 2026	92.30	99.15	91.02	98.84	98.84	5.64%	291,281
Apr 17, 2026	91.61	94.28	89.35	93.56	93.56	4.57%	153,666
Apr 16, 2026	88.81	91.79	88.81	89.47	89.47	0.75%	138,971
Apr 15, 2026	88.18	90.60	87.77	88.80	88.80	1.22%	199,245
Apr 14, 2026	86.09	88.23	85.70	87.73	87.73	2.40%	138,310
Apr 13, 2026	82.36	85.82	82.20	85.67	85.67	3.73%	118,707
Apr 10, 2026	84.11	84.50	82.28	82.59	82.59	-2.14%	123,340
Apr 9, 2026	83.97	85.63	83.61	84.40	84.40	0.51%	225,759
Apr 8, 2026	83.58	85.54	83.46	83.97	83.97	5.07%	208,966
Apr 7, 2026	79.76	81.18	78.00	79.92	79.92	-0.24%	212,523
Apr 6, 2026	79.67	81.77	78.63	80.11	80.11	-0.39%	113,172
Apr 2, 2026	78.27	82.21	78.19	80.42	80.42	0.27%	178,810
Apr 1, 2026	79.09	82.46	79.09	80.20	80.20	2.75%	103,217
Mar 31, 2026	78.01	79.80	75.00	78.05	78.05	0.83%	159,905
Mar 30, 2026	81.10	82.18	77.40	77.41	77.41	-4.20%	223,900
Mar 27, 2026	78.82	81.73	78.81	80.80	80.80	0.59%	216,075
Mar 26, 2026	80.97	85.62	78.51	80.33	80.33	-3.19%	309,779
Mar 25, 2026	80.15	83.18	78.60	82.98	82.98	5.64%	239,566
Mar 24, 2026	76.16	79.65	75.57	78.55	78.55	1.50%	163,212
Mar 23, 2026	74.29	78.37	74.10	77.39	77.39	9.80%	132,266
Mar 20, 2026	73.18	73.74	69.58	70.48	70.48	-3.50%	464,353
Mar 19, 2026	74.46	74.64	71.46	73.04	73.04	-3.56%	174,662