The LGL Group, Inc. (LGL)
NYSEAMERICAN: LGL · Real-Time Price · USD
7.24
-0.15 (-2.03%)
Mar 9, 2026, 1:58 PM EDT - Market open
The LGL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.34 | 7.34 | 7.16 | 7.21 | - | -2.44% | 1,746 |
| Mar 6, 2026 | 7.29 | 7.40 | 7.14 | 7.39 | 7.39 | 1.36% | 6,914 |
| Mar 5, 2026 | 7.38 | 7.38 | 7.15 | 7.29 | 7.29 | 0.28% | 3,705 |
| Mar 4, 2026 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | 2.12% | 3,532 |
| Mar 3, 2026 | 7.07 | 7.12 | 7.04 | 7.12 | 7.12 | -1.11% | 5,628 |
| Mar 2, 2026 | 7.38 | 7.39 | 7.19 | 7.20 | 7.20 | 0.98% | 2,848 |
| Feb 27, 2026 | 7.39 | 7.39 | 7.13 | 7.13 | 7.13 | -2.83% | 1,360 |
| Feb 26, 2026 | 7.39 | 7.39 | 7.18 | 7.34 | 7.34 | -0.24% | 1,756 |
| Feb 25, 2026 | 7.40 | 7.40 | 7.19 | 7.36 | 7.36 | -0.20% | 3,143 |
| Feb 24, 2026 | 7.30 | 7.38 | 7.15 | 7.37 | 7.37 | 1.53% | 9,591 |
| Feb 23, 2026 | 7.28 | 7.30 | 7.19 | 7.26 | 7.26 | -1.77% | 6,401 |
| Feb 20, 2026 | 7.25 | 7.47 | 7.25 | 7.39 | 7.39 | 1.94% | 14,263 |
| Feb 19, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.14% | 2,531 |
| Feb 18, 2026 | 7.00 | 7.24 | 7.00 | 7.24 | 7.24 | 3.58% | 5,033 |
| Feb 17, 2026 | 7.25 | 7.25 | 6.99 | 6.99 | 6.99 | -3.59% | 12,508 |
| Feb 13, 2026 | 7.07 | 7.26 | 7.07 | 7.25 | 7.25 | 1.26% | 5,337 |
| Feb 12, 2026 | 7.06 | 7.16 | 6.94 | 7.16 | 7.16 | 3.62% | 2,730 |
| Feb 11, 2026 | 7.18 | 7.18 | 6.91 | 6.91 | 6.91 | -2.40% | 848 |
| Feb 10, 2026 | 7.00 | 7.26 | 6.77 | 7.08 | 7.08 | 4.73% | 8,498 |
| Feb 9, 2026 | 6.83 | 7.00 | 6.76 | 6.76 | 6.76 | -0.88% | 6,610 |
| Feb 6, 2026 | 6.80 | 6.96 | 6.54 | 6.82 | 6.82 | 1.49% | 5,629 |
| Feb 5, 2026 | 6.68 | 6.80 | 6.67 | 6.72 | 6.72 | -1.18% | 7,919 |
| Feb 4, 2026 | 7.06 | 7.20 | 6.80 | 6.80 | 6.80 | -5.49% | 4,225 |
| Feb 3, 2026 | 7.10 | 7.20 | 7.04 | 7.20 | 7.20 | -1.30% | 2,521 |
| Feb 2, 2026 | 7.23 | 7.34 | 7.15 | 7.29 | 7.29 | 0.83% | 11,856 |
| Jan 30, 2026 | 7.33 | 7.37 | 7.21 | 7.23 | 7.23 | -1.36% | 17,070 |
| Jan 29, 2026 | 7.20 | 7.44 | 7.20 | 7.33 | 7.33 | 1.81% | 3,500 |
| Jan 28, 2026 | 7.09 | 7.20 | 7.09 | 7.20 | 7.20 | 0.28% | 14,432 |
| Jan 27, 2026 | 7.04 | 7.18 | 7.04 | 7.18 | 7.18 | 2.43% | 20,611 |
| Jan 26, 2026 | 7.10 | 7.11 | 7.01 | 7.01 | 7.01 | -0.57% | 8,359 |
| Jan 23, 2026 | 6.99 | 7.06 | 6.97 | 7.05 | 7.05 | 0.86% | 26,661 |
| Jan 22, 2026 | 6.67 | 7.16 | 6.67 | 6.99 | 6.99 | 3.56% | 134,807 |
| Jan 21, 2026 | 6.40 | 6.95 | 6.40 | 6.75 | 6.75 | 4.01% | 35,180 |
| Jan 20, 2026 | 6.42 | 6.50 | 6.31 | 6.49 | 6.49 | 1.72% | 19,064 |
| Jan 16, 2026 | 6.33 | 6.46 | 6.27 | 6.38 | 6.38 | 0.31% | 60,600 |
| Jan 15, 2026 | 5.82 | 6.36 | 5.80 | 6.36 | 6.36 | 8.35% | 30,255 |
| Jan 14, 2026 | 5.85 | 6.04 | 5.85 | 5.87 | 5.87 | -1.18% | 6,409 |
| Jan 13, 2026 | 6.05 | 6.12 | 5.93 | 5.94 | 5.94 | -1.79% | 8,196 |
| Jan 12, 2026 | 5.80 | 6.08 | 5.80 | 6.05 | 6.05 | 5.18% | 23,821 |
| Jan 9, 2026 | 5.80 | 5.81 | 5.73 | 5.75 | 5.75 | 0.70% | 11,065 |
| Jan 8, 2026 | 5.74 | 5.87 | 5.66 | 5.71 | 5.71 | - | 94,178 |
| Jan 7, 2026 | 5.77 | 5.88 | 5.69 | 5.71 | 5.71 | -1.21% | 5,141 |
| Jan 6, 2026 | 5.75 | 5.85 | 5.70 | 5.78 | 5.78 | 0.38% | 15,076 |
| Jan 5, 2026 | 5.75 | 5.80 | 5.70 | 5.76 | 5.76 | -0.55% | 13,668 |
| Jan 2, 2026 | 5.84 | 5.84 | 5.66 | 5.79 | 5.79 | 0.70% | 6,985 |
| Dec 31, 2025 | 5.79 | 5.84 | 5.57 | 5.75 | 5.75 | 0.67% | 27,514 |
| Dec 30, 2025 | 5.75 | 5.85 | 5.70 | 5.71 | 5.71 | -0.83% | 5,248 |
| Dec 29, 2025 | 5.70 | 5.90 | 5.65 | 5.76 | 5.76 | -0.17% | 11,101 |
| Dec 26, 2025 | 5.77 | 5.77 | 5.75 | 5.77 | 5.77 | - | 1,359 |
| Dec 24, 2025 | 5.68 | 5.77 | 5.67 | 5.77 | 5.77 | -1.70% | 2,163 |
| Dec 23, 2025 | 5.85 | 5.90 | 5.80 | 5.87 | 5.87 | 2.09% | 6,528 |
| Dec 22, 2025 | 5.76 | 5.90 | 5.75 | 5.75 | 5.75 | 1.77% | 4,694 |
| Dec 19, 2025 | 5.75 | 5.86 | 5.59 | 5.65 | 5.65 | -2.08% | 9,433 |
| Dec 18, 2025 | 5.95 | 5.95 | 5.75 | 5.77 | 5.77 | -3.03% | 4,704 |
| Dec 17, 2025 | 5.75 | 6.02 | 5.75 | 5.95 | 5.95 | 3.48% | 8,546 |
| Dec 16, 2025 | 5.83 | 5.85 | 5.50 | 5.75 | 5.75 | 1.05% | 26,920 |
| Dec 15, 2025 | 5.78 | 5.89 | 5.69 | 5.69 | 5.69 | -0.87% | 6,130 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.59 | 5.74 | 5.74 | -3.53% | 22,011 |
| Dec 11, 2025 | 5.89 | 5.99 | 5.87 | 5.95 | 5.95 | 1.02% | 1,740 |
| Dec 10, 2025 | 5.71 | 5.97 | 5.71 | 5.89 | 5.89 | 3.15% | 6,825 |
| Dec 9, 2025 | 5.83 | 5.88 | 5.71 | 5.71 | 5.71 | -0.52% | 6,069 |
| Dec 8, 2025 | 5.80 | 5.92 | 5.62 | 5.74 | 5.74 | -1.37% | 10,666 |
| Dec 5, 2025 | 5.79 | 5.92 | 5.72 | 5.82 | 5.82 | 1.75% | 3,887 |
| Dec 4, 2025 | 5.93 | 5.93 | 5.72 | 5.72 | 5.72 | -2.89% | 4,435 |
| Dec 3, 2025 | 5.92 | 5.99 | 5.81 | 5.89 | 5.89 | -0.51% | 6,212 |
| Dec 2, 2025 | 5.87 | 5.92 | 5.80 | 5.92 | 5.92 | 3.50% | 2,169 |
| Dec 1, 2025 | 6.05 | 6.05 | 5.72 | 5.72 | 5.72 | -1.84% | 16,546 |
| Nov 28, 2025 | 5.70 | 5.94 | 5.45 | 5.83 | 5.83 | 1.52% | 12,444 |
| Nov 26, 2025 | 6.04 | 6.05 | 5.74 | 5.74 | 5.74 | -1.03% | 6,752 |
| Nov 25, 2025 | 6.16 | 6.18 | 5.80 | 5.80 | 5.80 | -4.61% | 20,024 |
| Nov 24, 2025 | 6.39 | 6.39 | 6.08 | 6.08 | 6.08 | -4.25% | 30,741 |
| Nov 21, 2025 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 0.47% | 4,421 |
| Nov 20, 2025 | 6.45 | 6.50 | 6.26 | 6.32 | 6.32 | -2.92% | 3,226 |
| Nov 19, 2025 | 6.25 | 6.51 | 6.25 | 6.51 | 6.51 | 4.16% | 10,084 |
| Nov 18, 2025 | 6.25 | 6.33 | 6.25 | 6.25 | 6.25 | -0.48% | 879 |
| Nov 17, 2025 | 6.20 | 6.32 | 6.20 | 6.28 | 6.28 | 0.62% | 4,468 |
| Nov 14, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 0.65% | 686 |
| Nov 13, 2025 | 5.95 | 6.22 | 5.90 | 6.20 | 6.20 | 6.00% | 15,305 |
| Nov 12, 2025 | 5.90 | 6.05 | 5.79 | 5.85 | 5.85 | 0.86% | 6,232 |
| Nov 11, 2025 | 5.66 | 5.94 | 5.66 | 5.80 | 5.80 | -0.85% | 2,791 |
| Nov 10, 2025 | 5.86 | 5.96 | 5.80 | 5.85 | 5.85 | -0.26% | 3,229 |
| Nov 7, 2025 | 5.85 | 6.03 | 5.85 | 5.87 | 5.87 | 0.26% | 2,920 |
| Nov 6, 2025 | 5.75 | 6.00 | 5.67 | 5.85 | 5.85 | -0.85% | 4,943 |
| Nov 5, 2025 | 6.03 | 6.11 | 5.90 | 5.90 | 5.90 | -0.72% | 8,717 |
| Nov 4, 2025 | 6.14 | 6.16 | 5.92 | 5.94 | 5.94 | -4.30% | 9,888 |
| Nov 3, 2025 | 6.20 | 6.21 | 5.95 | 6.21 | 6.21 | 2.64% | 4,205 |
| Oct 31, 2025 | 6.14 | 6.15 | 6.05 | 6.05 | 6.05 | -2.73% | 1,728 |
| Oct 30, 2025 | 6.06 | 6.22 | 6.01 | 6.22 | 6.22 | -0.29% | 4,379 |
| Oct 29, 2025 | 6.00 | 6.24 | 6.00 | 6.24 | 6.24 | 1.27% | 752 |
| Oct 28, 2025 | 6.18 | 6.26 | 6.07 | 6.16 | 6.16 | -0.96% | 3,153 |
| Oct 27, 2025 | 6.36 | 6.36 | 6.17 | 6.22 | 6.22 | -0.80% | 2,394 |
| Oct 24, 2025 | 6.37 | 6.37 | 6.23 | 6.27 | 6.27 | -1.54% | 2,458 |
| Oct 23, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.48% | 233 |
| Oct 22, 2025 | 6.39 | 6.39 | 6.28 | 6.28 | 6.28 | 0.40% | 1,093 |
| Oct 21, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -0.21% | 746 |
| Oct 20, 2025 | 6.15 | 6.26 | 6.15 | 6.26 | 6.26 | 1.00% | 468 |
| Oct 17, 2025 | 6.28 | 6.39 | 6.20 | 6.20 | 6.20 | -2.35% | 4,055 |
| Oct 16, 2025 | 6.45 | 6.45 | 6.25 | 6.35 | 6.35 | 0.16% | 1,684 |
| Oct 15, 2025 | 6.34 | 6.34 | 6.27 | 6.34 | 6.34 | 2.26% | 3,492 |
| Oct 14, 2025 | 6.29 | 6.45 | 6.20 | 6.20 | 6.20 | -1.74% | 4,541 |