Legence Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	79.86	81.00	77.51	80.58	80.58	-1.04%	1,351,314
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
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