Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	71.90	75.57	71.00	74.72	-	4.15%	137,229
May 8, 2026	75.62	75.62	71.48	71.74	71.74	-3.22%	721,546
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
Mar 18, 2026	77.14	78.52	74.88	75.74	75.74	-1.81%	209,667
Mar 17, 2026	80.38	82.01	76.48	77.14	77.14	-2.60%	147,867
Mar 16, 2026	80.96	81.74	77.37	79.20	79.20	0.22%	155,542
Mar 13, 2026	80.08	81.91	77.91	79.03	79.03	-0.57%	278,695
Mar 12, 2026	78.81	81.02	75.59	79.48	79.48	-0.85%	195,240
Mar 11, 2026	80.41	81.14	78.26	80.16	80.16	-0.35%	178,252
Mar 10, 2026	83.09	84.09	80.29	80.44	80.44	-4.65%	167,436
Mar 9, 2026	79.63	85.37	79.63	84.36	84.36	2.75%	142,006
Mar 6, 2026	78.83	84.21	78.50	82.10	82.10	0.72%	322,004
Mar 5, 2026	85.58	86.29	78.17	81.51	81.51	-6.37%	332,582
Mar 4, 2026	88.28	91.25	83.36	87.06	87.06	-0.54%	261,521
Mar 3, 2026	86.13	95.00	81.60	87.53	87.53	-1.84%	289,034
Mar 2, 2026	90.56	93.25	88.88	89.17	89.17	-2.46%	199,972