Limbach Holdings, Inc. (LMB)
NASDAQ: LMB · Real-Time Price · USD
137.82
-4.32 (-3.04%)
At close: Jun 18, 2025, 4:00 PM
138.00
+0.18 (0.13%)
After-hours: Jun 18, 2025, 6:08 PM EDT
Limbach Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2025 | 124.48 | 127.45 | 122.72 | 127.24 | 127.24 | 1.67% | 128,883 |
| May 16, 2025 | 122.63 | 125.32 | 122.63 | 125.15 | 125.15 | 2.13% | 105,639 |
| May 15, 2025 | 122.82 | 124.48 | 121.94 | 122.54 | 122.54 | -0.23% | 155,855 |
| May 14, 2025 | 123.00 | 124.54 | 121.39 | 122.82 | 122.82 | 0.53% | 254,370 |
| May 13, 2025 | 122.84 | 124.12 | 120.00 | 122.17 | 122.17 | -0.82% | 248,760 |
| May 12, 2025 | 126.50 | 128.17 | 121.19 | 123.18 | 123.18 | 0.66% | 192,045 |
| May 9, 2025 | 122.13 | 122.37 | 119.01 | 122.37 | 122.37 | 2.03% | 166,521 |
| May 8, 2025 | 122.76 | 122.76 | 116.41 | 119.94 | 119.94 | -0.42% | 397,277 |
| May 7, 2025 | 116.00 | 120.49 | 113.13 | 120.44 | 120.44 | 5.01% | 309,490 |
| May 6, 2025 | 106.02 | 118.11 | 105.00 | 114.69 | 114.69 | 10.99% | 469,589 |
| May 5, 2025 | 102.53 | 105.00 | 102.25 | 103.33 | 103.33 | 0.13% | 330,872 |
| May 2, 2025 | 100.00 | 105.59 | 99.78 | 103.20 | 103.20 | 4.42% | 370,919 |
| May 1, 2025 | 97.28 | 99.30 | 96.11 | 98.83 | 98.83 | 3.23% | 246,074 |
| Apr 30, 2025 | 90.33 | 95.86 | 88.03 | 95.74 | 95.74 | 3.47% | 258,782 |
| Apr 29, 2025 | 91.87 | 93.43 | 90.30 | 92.53 | 92.53 | 0.52% | 164,361 |
| Apr 28, 2025 | 93.25 | 94.00 | 89.83 | 92.05 | 92.05 | -0.77% | 209,534 |
| Apr 25, 2025 | 93.35 | 94.39 | 90.92 | 92.76 | 92.76 | -0.63% | 152,005 |
| Apr 24, 2025 | 90.94 | 94.63 | 90.22 | 93.35 | 93.35 | 2.57% | 233,007 |
| Apr 23, 2025 | 90.28 | 94.44 | 89.36 | 91.01 | 91.01 | 4.05% | 316,052 |
| Apr 22, 2025 | 83.40 | 88.91 | 83.40 | 87.47 | 87.47 | 6.48% | 254,740 |
| Apr 21, 2025 | 85.94 | 86.50 | 80.35 | 82.15 | 82.15 | -5.14% | 538,918 |
| Apr 17, 2025 | 85.12 | 87.91 | 84.79 | 86.60 | 86.60 | 1.69% | 764,521 |
| Apr 16, 2025 | 80.07 | 86.38 | 79.45 | 85.16 | 85.16 | 6.61% | 449,448 |
| Apr 15, 2025 | 80.07 | 81.89 | 79.40 | 79.88 | 79.88 | -0.36% | 193,462 |
| Apr 14, 2025 | 79.54 | 82.16 | 79.01 | 80.17 | 80.17 | -0.57% | 157,554 |
| Apr 11, 2025 | 77.99 | 81.56 | 75.02 | 80.63 | 80.63 | 3.84% | 224,373 |
| Apr 10, 2025 | 75.51 | 78.60 | 74.95 | 77.65 | 77.65 | 0.08% | 157,127 |
| Apr 9, 2025 | 70.60 | 81.20 | 70.37 | 77.59 | 77.59 | 9.22% | 232,793 |
| Apr 8, 2025 | 76.46 | 76.97 | 69.04 | 71.04 | 71.04 | -0.01% | 173,006 |