Legence Corp. (LGN)
NASDAQ: LGN · Real-Time Price · USD
49.87
-0.54 (-1.07%)
Mar 9, 2026, 3:30 PM EDT - Market open
Legence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.00 | 49.99 | 46.96 | 48.68 | - | -3.43% | 551,458 |
| Mar 6, 2026 | 52.21 | 54.07 | 50.25 | 50.41 | 50.41 | -6.77% | 796,325 |
| Mar 5, 2026 | 54.14 | 55.48 | 52.01 | 54.07 | 54.07 | -2.37% | 670,739 |
| Mar 4, 2026 | 54.55 | 57.13 | 54.37 | 55.38 | 55.38 | 2.25% | 813,988 |
| Mar 3, 2026 | 53.83 | 55.47 | 51.27 | 54.16 | 54.16 | -3.37% | 826,005 |
| Mar 2, 2026 | 55.92 | 57.24 | 55.46 | 56.05 | 56.05 | -3.45% | 1,271,281 |
| Feb 27, 2026 | 55.75 | 58.10 | 55.75 | 58.05 | 58.05 | 1.27% | 1,359,776 |
| Feb 26, 2026 | 56.26 | 57.96 | 54.30 | 57.32 | 57.32 | 2.80% | 791,471 |
| Feb 25, 2026 | 55.71 | 56.89 | 54.88 | 55.76 | 55.76 | 1.64% | 707,925 |
| Feb 24, 2026 | 51.80 | 55.00 | 50.00 | 54.86 | 54.86 | 5.10% | 651,018 |
| Feb 23, 2026 | 54.87 | 55.21 | 51.41 | 52.20 | 52.20 | -5.50% | 933,363 |
| Feb 20, 2026 | 48.20 | 55.48 | 48.20 | 55.24 | 55.24 | 16.84% | 2,093,849 |
| Feb 19, 2026 | 46.64 | 47.56 | 45.04 | 47.28 | 47.28 | 1.37% | 793,289 |
| Feb 18, 2026 | 47.68 | 49.48 | 46.11 | 46.64 | 46.64 | -2.02% | 1,049,155 |
| Feb 17, 2026 | 47.40 | 48.28 | 45.82 | 47.60 | 47.60 | -0.42% | 851,276 |
| Feb 13, 2026 | 48.17 | 50.85 | 46.61 | 47.80 | 47.80 | -0.75% | 884,085 |
| Feb 12, 2026 | 53.73 | 54.20 | 48.10 | 48.16 | 48.16 | -10.18% | 1,054,156 |
| Feb 11, 2026 | 54.07 | 54.57 | 51.56 | 53.62 | 53.62 | 0.30% | 1,452,558 |
| Feb 10, 2026 | 52.47 | 54.22 | 51.33 | 53.46 | 53.46 | 2.79% | 915,808 |
| Feb 9, 2026 | 48.83 | 52.63 | 48.29 | 52.01 | 52.01 | 6.43% | 877,509 |
| Feb 6, 2026 | 44.71 | 48.95 | 44.71 | 48.87 | 48.87 | 9.99% | 1,053,013 |
| Feb 5, 2026 | 44.10 | 46.45 | 43.89 | 44.43 | 44.43 | -1.68% | 781,023 |
| Feb 4, 2026 | 49.59 | 50.06 | 44.45 | 45.19 | 45.19 | -9.00% | 921,024 |
| Feb 3, 2026 | 47.66 | 49.98 | 47.60 | 49.66 | 49.66 | 4.37% | 1,054,239 |
| Feb 2, 2026 | 46.45 | 49.43 | 46.00 | 47.58 | 47.58 | 1.43% | 905,477 |
| Jan 30, 2026 | 51.10 | 52.64 | 46.14 | 46.91 | 46.91 | -9.04% | 2,679,421 |
| Jan 29, 2026 | 51.66 | 52.22 | 50.29 | 51.57 | 51.57 | 0.68% | 815,098 |
| Jan 28, 2026 | 50.45 | 51.75 | 49.20 | 51.22 | 51.22 | 2.56% | 828,671 |
| Jan 27, 2026 | 51.62 | 52.74 | 49.93 | 49.94 | 49.94 | -2.40% | 1,074,597 |
| Jan 26, 2026 | 51.18 | 52.48 | 49.84 | 51.17 | 51.17 | 2.81% | 1,497,991 |
| Jan 23, 2026 | 49.57 | 50.17 | 47.25 | 49.77 | 49.77 | 2.28% | 1,468,100 |
| Jan 22, 2026 | 48.99 | 49.52 | 47.33 | 48.66 | 48.66 | 1.37% | 489,606 |
| Jan 21, 2026 | 48.02 | 48.86 | 46.86 | 48.00 | 48.00 | 1.10% | 729,624 |
| Jan 20, 2026 | 48.44 | 49.41 | 47.13 | 47.48 | 47.48 | -4.25% | 730,388 |
| Jan 16, 2026 | 47.10 | 49.61 | 46.46 | 49.59 | 49.59 | 7.08% | 1,430,803 |
| Jan 15, 2026 | 45.03 | 47.79 | 45.03 | 46.31 | 46.31 | 3.86% | 1,313,566 |
| Jan 14, 2026 | 46.21 | 46.21 | 43.21 | 44.59 | 44.59 | -2.54% | 932,708 |
| Jan 13, 2026 | 45.47 | 46.86 | 45.40 | 45.75 | 45.75 | 1.10% | 1,040,923 |
| Jan 12, 2026 | 44.50 | 46.51 | 43.65 | 45.25 | 45.25 | 1.69% | 623,590 |
| Jan 9, 2026 | 44.01 | 45.11 | 43.38 | 44.50 | 44.50 | 2.23% | 741,099 |
| Jan 8, 2026 | 47.97 | 48.77 | 43.47 | 43.53 | 43.53 | -9.91% | 957,275 |
| Jan 7, 2026 | 45.87 | 48.74 | 45.86 | 48.32 | 48.32 | 5.04% | 1,954,070 |
| Jan 6, 2026 | 44.89 | 46.80 | 44.01 | 46.00 | 46.00 | 3.30% | 2,624,498 |
| Jan 5, 2026 | 44.50 | 45.48 | 44.49 | 44.53 | 44.53 | -0.34% | 2,333,227 |
| Jan 2, 2026 | 42.95 | 45.23 | 42.82 | 44.68 | 44.68 | 3.81% | 1,617,078 |
| Dec 31, 2025 | 43.62 | 43.83 | 42.97 | 43.04 | 43.04 | -1.06% | 1,206,465 |
| Dec 30, 2025 | 44.00 | 44.03 | 42.94 | 43.50 | 43.50 | -0.82% | 918,967 |
| Dec 29, 2025 | 44.09 | 44.87 | 43.71 | 43.86 | 43.86 | -1.66% | 1,037,610 |
| Dec 26, 2025 | 44.07 | 44.98 | 43.54 | 44.60 | 44.60 | 0.70% | 516,958 |
| Dec 24, 2025 | 44.48 | 45.04 | 44.23 | 44.29 | 44.29 | -0.96% | 365,422 |
| Dec 23, 2025 | 43.81 | 44.87 | 43.66 | 44.72 | 44.72 | 1.36% | 409,413 |
| Dec 22, 2025 | 44.43 | 45.00 | 43.74 | 44.12 | 44.12 | -0.07% | 743,832 |
| Dec 19, 2025 | 43.16 | 44.67 | 43.16 | 44.15 | 44.15 | 1.49% | 8,275,359 |
| Dec 18, 2025 | 41.91 | 43.98 | 41.91 | 43.50 | 43.50 | 5.20% | 1,319,737 |
| Dec 17, 2025 | 41.98 | 43.00 | 40.91 | 41.35 | 41.35 | -1.36% | 2,043,289 |
| Dec 16, 2025 | 40.17 | 42.02 | 40.05 | 41.92 | 41.92 | 2.64% | 1,607,946 |
| Dec 15, 2025 | 42.54 | 42.95 | 40.41 | 40.84 | 40.84 | -2.16% | 1,603,233 |
| Dec 12, 2025 | 45.68 | 45.68 | 41.50 | 41.74 | 41.74 | -8.86% | 5,205,060 |
| Dec 11, 2025 | 45.32 | 46.50 | 43.57 | 45.80 | 45.80 | 1.10% | 748,503 |
| Dec 10, 2025 | 45.65 | 48.25 | 44.42 | 45.30 | 45.30 | -6.56% | 757,624 |
| Dec 9, 2025 | 47.74 | 49.42 | 47.38 | 48.48 | 48.48 | 2.06% | 455,589 |
| Dec 8, 2025 | 47.98 | 49.74 | 46.06 | 47.50 | 47.50 | 1.52% | 885,103 |
| Dec 5, 2025 | 47.89 | 48.18 | 46.00 | 46.79 | 46.79 | -3.01% | 529,368 |
| Dec 4, 2025 | 46.08 | 50.20 | 46.08 | 48.24 | 48.24 | 4.96% | 733,969 |
| Dec 3, 2025 | 44.22 | 47.30 | 42.83 | 45.96 | 45.96 | 4.01% | 440,574 |
| Dec 2, 2025 | 44.72 | 46.37 | 43.96 | 44.19 | 44.19 | -1.41% | 389,548 |
| Dec 1, 2025 | 45.88 | 46.02 | 43.89 | 44.82 | 44.82 | -2.52% | 483,698 |
| Nov 28, 2025 | 45.94 | 46.93 | 45.35 | 45.98 | 45.98 | 0.48% | 299,714 |
| Nov 26, 2025 | 45.61 | 47.00 | 44.56 | 45.76 | 45.76 | 1.71% | 653,803 |
| Nov 25, 2025 | 43.66 | 45.50 | 43.29 | 44.99 | 44.99 | 2.74% | 607,556 |
| Nov 24, 2025 | 41.73 | 44.75 | 41.73 | 43.79 | 43.79 | 7.41% | 893,818 |
| Nov 21, 2025 | 41.42 | 42.70 | 40.30 | 40.77 | 40.77 | -0.46% | 692,808 |
| Nov 20, 2025 | 45.33 | 47.07 | 40.31 | 40.96 | 40.96 | -7.81% | 1,000,886 |
| Nov 19, 2025 | 45.05 | 45.75 | 42.42 | 44.43 | 44.43 | -1.11% | 912,185 |
| Nov 18, 2025 | 40.95 | 45.63 | 39.93 | 44.93 | 44.93 | 11.99% | 1,440,558 |
| Nov 17, 2025 | 40.94 | 43.74 | 39.67 | 40.12 | 40.12 | -0.37% | 1,105,557 |
| Nov 14, 2025 | 35.00 | 42.04 | 35.00 | 40.27 | 40.27 | 20.86% | 2,814,211 |
| Nov 13, 2025 | 36.65 | 36.70 | 33.01 | 33.32 | 33.32 | -9.21% | 641,581 |
| Nov 12, 2025 | 36.26 | 36.93 | 35.21 | 36.70 | 36.70 | 1.27% | 589,489 |
| Nov 11, 2025 | 36.42 | 37.28 | 35.41 | 36.24 | 36.24 | -0.93% | 707,025 |
| Nov 10, 2025 | 35.97 | 36.71 | 35.00 | 36.58 | 36.58 | 3.07% | 714,130 |
| Nov 7, 2025 | 35.99 | 36.57 | 34.40 | 35.49 | 35.49 | -2.87% | 993,428 |
| Nov 6, 2025 | 39.52 | 39.61 | 36.48 | 36.54 | 36.54 | -6.31% | 548,184 |
| Nov 5, 2025 | 38.50 | 40.24 | 38.50 | 39.00 | 39.00 | 1.80% | 477,456 |
| Nov 4, 2025 | 40.90 | 41.97 | 38.11 | 38.31 | 38.31 | -7.53% | 895,773 |
| Nov 3, 2025 | 41.69 | 43.82 | 40.80 | 41.43 | 41.43 | 0.15% | 601,845 |
| Oct 31, 2025 | 40.00 | 42.49 | 39.66 | 41.37 | 41.37 | 3.81% | 999,100 |
| Oct 30, 2025 | 40.80 | 41.99 | 38.50 | 39.85 | 39.85 | -4.07% | 1,601,173 |
| Oct 29, 2025 | 39.68 | 43.00 | 39.04 | 41.54 | 41.54 | 4.90% | 1,090,080 |
| Oct 28, 2025 | 37.00 | 40.73 | 36.63 | 39.60 | 39.60 | 7.56% | 1,872,855 |
| Oct 27, 2025 | 36.50 | 37.74 | 35.32 | 36.82 | 36.82 | 1.92% | 839,260 |
| Oct 24, 2025 | 34.27 | 37.90 | 34.27 | 36.12 | 36.12 | 10.80% | 1,374,985 |
| Oct 23, 2025 | 32.28 | 33.27 | 31.26 | 32.60 | 32.60 | -0.82% | 782,557 |
| Oct 22, 2025 | 35.23 | 35.46 | 32.33 | 32.87 | 32.87 | -6.43% | 549,763 |
| Oct 21, 2025 | 35.71 | 35.89 | 33.77 | 35.13 | 35.13 | -1.38% | 703,540 |
| Oct 20, 2025 | 34.33 | 36.56 | 33.50 | 35.62 | 35.62 | 5.32% | 506,408 |
| Oct 17, 2025 | 33.90 | 34.57 | 33.15 | 33.82 | 33.82 | 0.54% | 498,194 |
| Oct 16, 2025 | 33.43 | 33.90 | 32.16 | 33.64 | 33.64 | 0.42% | 404,554 |
| Oct 15, 2025 | 31.62 | 33.74 | 31.33 | 33.50 | 33.50 | 5.98% | 779,884 |
| Oct 14, 2025 | 32.01 | 32.17 | 30.75 | 31.61 | 31.61 | -1.31% | 485,217 |