Legence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	81.00	81.19	77.45	80.51	80.51	-0.73%	6,878,804
Jun 25, 2026	80.39	83.51	76.53	81.10	81.10	1.64%	1,632,691
Jun 24, 2026	81.81	84.92	79.19	79.79	79.79	-1.52%	1,065,377
Jun 23, 2026	83.82	85.59	80.16	81.02	81.02	-8.14%	1,334,604
Jun 22, 2026	86.04	90.23	85.58	88.20	88.20	3.07%	1,079,149
Jun 18, 2026	87.45	87.45	83.02	85.57	85.57	0.54%	1,347,348
Jun 17, 2026	85.90	86.95	83.93	85.11	85.11	-0.37%	1,170,856
Jun 16, 2026	87.56	90.00	84.53	85.43	85.43	-1.50%	906,642
Jun 15, 2026	89.05	89.52	85.91	86.73	86.73	0.85%	727,890
Jun 12, 2026	85.68	88.14	83.06	86.00	86.00	1.03%	1,011,415
Jun 11, 2026	82.26	86.77	81.66	85.12	85.12	5.49%	1,470,175
Jun 10, 2026	85.45	88.53	80.64	80.69	80.69	-5.71%	863,723
Jun 9, 2026	86.80	88.80	81.61	85.58	85.58	0.63%	1,072,160
Jun 8, 2026	86.56	86.63	83.45	85.04	85.04	1.61%	999,631
Jun 5, 2026	86.92	86.92	82.43	83.69	83.69	-5.86%	1,200,377
Jun 4, 2026	86.82	89.89	85.27	88.90	88.90	0.87%	814,179
Jun 3, 2026	85.69	89.86	84.32	88.13	88.13	3.03%	984,010
Jun 2, 2026	86.13	90.23	84.76	85.54	85.54	-1.17%	715,901
Jun 1, 2026	81.78	88.00	80.21	86.55	86.55	3.36%	1,093,080
May 29, 2026	83.42	83.78	80.20	83.74	83.74	0.58%	1,840,257
May 28, 2026	87.77	87.77	82.62	83.26	83.26	-5.39%	1,221,131
May 27, 2026	88.87	90.35	85.01	88.00	88.00	1.20%	1,220,949
May 26, 2026	84.52	87.35	83.05	86.96	86.96	6.59%	1,525,509
May 22, 2026	83.67	83.67	81.40	81.58	81.58	-0.45%	675,856
May 21, 2026	82.87	84.00	80.57	81.95	81.95	-0.62%	1,158,442
May 20, 2026	82.74	83.13	79.46	82.46	82.46	2.59%	1,680,786
May 19, 2026	81.00	82.00	77.55	80.38	80.38	-3.52%	1,251,177
May 18, 2026	85.99	86.79	81.43	83.31	83.31	-1.17%	1,314,557
May 15, 2026	85.86	86.32	80.92	84.30	84.30	-5.28%	2,503,733
May 14, 2026	104.38	107.24	86.72	89.00	89.00	-11.00%	3,107,915
May 13, 2026	98.21	102.51	95.11	100.00	100.00	2.40%	1,820,117
May 12, 2026	94.58	97.78	92.42	97.66	97.66	-0.49%	1,589,807
May 11, 2026	98.30	101.00	95.35	98.14	98.14	-1.75%	2,244,526
May 8, 2026	99.16	99.99	97.76	99.89	99.89	2.51%	1,510,437
May 7, 2026	102.27	102.64	95.88	97.44	97.44	-4.72%	1,893,290
May 6, 2026	101.52	102.29	95.37	102.27	102.27	2.91%	1,953,018
May 5, 2026	93.78	100.40	93.19	99.38	99.38	8.72%	2,003,126
May 4, 2026	90.49	92.04	89.70	91.41	91.41	1.46%	1,351,840
May 1, 2026	87.83	90.37	86.22	90.10	90.10	3.61%	1,279,041
Apr 30, 2026	82.32	87.33	82.28	86.96	86.96	7.70%	1,026,273
Apr 29, 2026	80.71	82.74	79.31	80.74	80.74	0.20%	1,349,858
Apr 28, 2026	79.86	81.00	77.51	80.58	80.58	-1.04%	1,351,363
Apr 27, 2026	80.91	82.54	77.66	81.43	81.43	1.28%	1,600,529
Apr 24, 2026	82.41	82.46	76.83	80.40	80.40	-0.89%	1,589,892
Apr 23, 2026	79.35	81.81	78.95	81.12	81.12	2.32%	1,562,512
Apr 22, 2026	78.30	79.72	76.36	79.28	79.28	3.51%	1,160,691
Apr 21, 2026	78.04	78.29	74.92	76.59	76.59	0.67%	1,977,098
Apr 20, 2026	73.74	76.32	71.99	76.08	76.08	3.13%	1,557,620
Apr 17, 2026	70.79	74.48	70.23	73.77	73.77	7.22%	4,220,605
Apr 16, 2026	69.54	70.35	66.48	68.80	68.80	-1.06%	1,896,210
Apr 15, 2026	68.58	69.66	67.06	69.54	69.54	5.27%	2,165,307
Apr 14, 2026	66.71	67.10	65.50	66.06	66.06	1.04%	1,516,287
Apr 13, 2026	62.39	65.43	62.39	65.38	65.38	3.45%	1,727,530
Apr 10, 2026	60.00	63.88	59.76	63.20	63.20	5.77%	4,456,943
Apr 9, 2026	57.56	60.60	57.40	59.75	59.75	3.48%	4,592,854
Apr 8, 2026	56.98	58.36	54.98	57.74	57.74	5.02%	9,421,012
Apr 7, 2026	54.73	56.72	53.88	54.98	54.98	-0.20%	1,652,611
Apr 6, 2026	55.30	57.55	54.61	55.09	55.09	-6.12%	1,919,567
Apr 2, 2026	57.23	60.50	56.50	58.68	58.68	-1.54%	1,199,098
Apr 1, 2026	57.42	60.00	57.14	59.60	59.60	5.56%	2,156,168
Mar 31, 2026	54.90	59.15	54.40	56.46	56.46	4.77%	2,009,428
Mar 30, 2026	55.81	55.81	50.35	53.89	53.89	-1.57%	2,097,166
Mar 27, 2026	59.01	60.50	52.14	54.75	54.75	3.34%	2,672,987
Mar 26, 2026	55.59	55.61	52.72	52.98	52.98	-5.07%	1,580,132
Mar 25, 2026	54.18	55.87	53.82	55.81	55.81	4.91%	1,101,719
Mar 24, 2026	51.71	53.75	50.81	53.20	53.20	1.99%	647,487
Mar 23, 2026	49.60	52.96	49.60	52.16	52.16	6.82%	605,259
Mar 20, 2026	51.17	51.17	47.80	48.83	48.83	-5.17%	882,322
Mar 19, 2026	50.65	52.14	49.35	51.49	51.49	-0.08%	816,479
Mar 18, 2026	52.19	53.41	50.65	51.53	51.53	-1.85%	490,116
Mar 17, 2026	52.80	52.80	51.02	52.50	52.50	0.85%	582,106
Mar 16, 2026	51.92	53.56	50.74	52.06	52.06	2.28%	454,586
Mar 13, 2026	50.59	52.46	50.08	50.90	50.90	0.77%	738,095
Mar 12, 2026	50.10	52.50	49.03	50.51	50.51	-2.28%	1,130,751
Mar 11, 2026	51.44	52.55	50.10	51.69	51.69	0.60%	804,612
Mar 10, 2026	51.16	53.74	50.20	51.38	51.38	1.86%	696,414
Mar 9, 2026	49.00	50.46	46.96	50.44	50.44	0.06%	1,182,191
Mar 6, 2026	52.21	54.07	50.25	50.41	50.41	-6.77%	807,253
Mar 5, 2026	54.14	55.48	52.01	54.07	54.07	-2.37%	672,388
Mar 4, 2026	54.55	57.13	54.37	55.38	55.38	2.25%	826,822
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