Skip to main content
Limbach Holdings, Inc. (LMB)
NASDAQ: LMB · Real-Time Price · USD
73.74
-1.41 (-1.88%)
At close: Dec 5, 2025, 4:00 PM EST
74.24
+0.50 (0.68%)
After-hours: Dec 5, 2025, 6:24 PM EST

Limbach Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.1575.5272.0573.7473.74-1.88%139,581
Dec 4, 202571.8776.6571.8775.1575.154.09%150,259
Dec 3, 202568.8672.5568.4372.2072.205.02%107,488
Dec 2, 202570.3670.9567.8468.7568.75-1.08%179,808
Dec 1, 202569.7470.4968.4269.5069.50-1.77%92,516
Nov 28, 202571.2872.3570.2670.7570.75-0.74%59,750
Nov 26, 202569.0071.5566.8471.2871.283.24%117,180
Nov 25, 202566.4869.9065.0869.0469.043.48%190,451
Nov 24, 202566.7468.6066.3566.7266.72-0.39%196,790
Nov 21, 202565.9268.5965.2566.9866.981.61%240,977
Nov 20, 202569.6870.3965.6365.9265.92-3.30%147,384
Nov 19, 202569.0070.7867.6268.1768.17-0.74%171,227
Nov 18, 202567.8170.0067.1568.6868.68-0.67%218,852
Nov 17, 202572.2372.6868.3669.1469.14-2.78%182,153
Nov 14, 202570.7972.8170.6271.1271.12-1.50%170,308
Nov 13, 202577.7778.2771.9472.2072.20-8.17%207,443
Nov 12, 202577.0079.3875.8678.6278.622.04%238,846
Nov 11, 202577.6978.9276.5177.0577.05-1.34%161,119
Nov 10, 202578.3279.7476.7078.1078.10-0.28%231,402
Nov 7, 202579.3180.9875.8578.3278.32-5.07%262,230
Nov 6, 202584.9484.9481.3282.5082.50-1.79%180,370
Nov 5, 202581.0886.0077.5084.0084.00-7.49%421,626
Nov 4, 202591.8493.4990.3590.8090.80-2.84%171,844
Nov 3, 202594.6496.3391.4693.4593.45-1.09%165,411
Oct 31, 202596.01101.1794.2794.4894.48-1.56%286,127
Oct 30, 202594.2698.2693.3395.9895.980.59%120,657
Oct 29, 202597.97100.7995.0895.4295.42-2.60%132,979
Oct 28, 202599.00100.4497.5097.9797.97-1.22%51,710
Oct 27, 2025100.97103.3798.3599.1899.18-1.29%111,249
Oct 24, 202597.15102.7196.05100.48100.486.67%166,648
Oct 23, 202593.2194.9891.9694.2094.202.59%77,471
Oct 22, 202594.7596.6290.2691.8291.82-3.17%108,258
Oct 21, 202593.7595.3591.6294.8394.831.15%83,504
Oct 20, 202592.9395.4892.2193.7593.752.20%101,585
Oct 17, 202593.1494.3689.0691.7391.73-2.49%168,857
Oct 16, 202599.0699.0693.5894.0794.07-4.24%197,361
Oct 15, 202594.6098.4993.9998.2498.247.11%183,934
Oct 14, 202590.2991.8889.4391.7291.72-0.40%142,289
Oct 13, 202593.3296.9991.7092.0992.091.35%122,464
Oct 10, 202596.2898.5090.6990.8690.86-5.64%143,957
Oct 9, 202594.4296.7893.7396.2996.291.98%184,543
Oct 8, 202590.5694.5589.9294.4294.424.77%140,445
Oct 7, 202593.6295.0589.3590.1290.12-3.37%237,904
Oct 6, 202589.0393.6889.0393.2693.264.53%314,368
Oct 3, 202590.0291.0088.5189.2289.220.01%188,122
Oct 2, 202590.0090.9887.5589.2189.21-0.23%336,119
Oct 1, 202596.2696.2688.9089.4289.42-7.93%278,464
Sep 30, 202594.1998.0793.9997.1297.122.58%330,129
Sep 29, 202593.4296.0092.9694.6894.681.80%174,661
Sep 26, 202593.7294.4491.5993.0193.01-0.40%131,025
Sep 25, 202592.7595.0092.4093.3893.38-1.29%191,768
Sep 24, 202594.5295.6491.9994.6094.60-0.33%237,279
Sep 23, 2025104.89104.8992.5694.9194.91-9.51%328,637
Sep 22, 2025105.26106.57103.03104.89104.89-0.58%167,319
Sep 19, 2025103.13106.24102.02105.50105.502.33%271,741
Sep 18, 2025103.82107.74102.89103.10103.10-0.53%253,124
Sep 17, 202599.65106.7298.64103.65103.654.45%192,010
Sep 16, 2025101.40101.4097.6999.2399.23-4.04%335,469
Sep 15, 2025106.09107.89101.80103.41103.41-2.38%268,723
Sep 12, 2025103.18107.32102.14105.93105.932.60%209,525
Sep 11, 2025103.16104.38101.84103.25103.250.05%134,010
Sep 10, 2025103.67107.65102.78103.20103.200.06%259,485
Sep 9, 2025104.99105.32101.35103.14103.14-1.81%215,518
Sep 8, 2025107.44112.22104.06105.04105.04-2.61%288,673
Sep 5, 2025112.56113.28105.03107.85107.85-3.96%202,625
Sep 4, 2025108.68112.31107.67112.30112.303.45%232,661
Sep 3, 2025111.04111.84107.23108.56108.56-2.22%194,253
Sep 2, 2025111.93112.57110.07111.02111.02-3.09%154,347
Aug 29, 2025123.00123.00112.95114.56114.56-7.14%207,535
Aug 28, 2025126.71128.57122.78123.37123.37-2.00%167,584
Aug 27, 2025123.47126.06122.60125.89125.892.13%127,148
Aug 26, 2025118.66123.30118.43123.27123.274.25%126,506
Aug 25, 2025119.75120.95117.84118.25118.25-1.10%148,480
Aug 22, 2025120.59123.31118.22119.57119.57-0.11%181,004
Aug 21, 2025117.14120.00117.12119.70119.701.53%162,256
Aug 20, 2025115.11118.52111.49117.90117.902.10%172,707
Aug 19, 2025114.95116.36111.64115.48115.48-0.91%196,646
Aug 18, 2025113.90117.69112.47116.54116.542.32%178,832
Aug 15, 2025115.52115.52111.89113.90113.90-1.07%309,370
Aug 14, 2025112.75115.50110.50115.13115.134.53%221,356
Aug 13, 2025109.10110.36105.28110.14110.141.13%272,640
Aug 12, 2025110.60110.60105.45108.91108.91-1.46%435,666
Aug 11, 2025113.89114.74109.12110.52110.52-3.38%286,890
Aug 8, 2025116.18121.08112.05114.39114.39-1.04%246,951
Aug 7, 2025112.01117.45110.14115.59115.595.39%386,036
Aug 6, 2025107.00113.50101.01109.68109.68-18.22%870,068
Aug 5, 2025135.40138.11132.53134.12134.12-0.54%254,872
Aug 4, 2025133.21134.84129.70134.84134.841.02%215,079
Aug 1, 2025131.18136.44127.38133.48133.48-2.57%186,171
Jul 31, 2025138.79141.18136.18137.00137.00-0.64%138,600
Jul 30, 2025135.68140.83135.68137.88137.881.59%115,350
Jul 29, 2025137.61138.28135.00135.72135.720.06%137,566
Jul 28, 2025135.29141.00133.61135.64135.641.34%213,627
Jul 25, 2025126.99133.92126.67133.84133.847.08%204,234
Jul 24, 2025124.10126.34124.10124.99124.990.71%130,617
Jul 23, 2025125.00128.45123.50124.11124.11-0.55%241,849
Jul 22, 2025123.01126.01115.10124.80124.800.78%511,181
Jul 21, 2025138.68138.68120.45123.84123.84-10.73%495,516
Jul 18, 2025141.39142.49137.25138.73138.73-0.77%317,310
Jul 17, 2025143.81145.50139.39139.81139.81-2.52%140,738