Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	79.63	82.24	79.63	82.25	-	0.18%	26,364
Mar 6, 2026	78.83	84.21	78.50	82.10	82.10	0.72%	321,772
Mar 5, 2026	85.58	86.29	78.17	81.51	81.51	-6.37%	332,379
Mar 4, 2026	88.28	91.25	83.36	87.06	87.06	-0.54%	261,116
Mar 3, 2026	86.13	95.00	81.60	87.53	87.53	-1.84%	288,939
Mar 2, 2026	90.56	93.25	88.88	89.17	89.17	-2.46%	197,064
Feb 27, 2026	95.00	95.65	88.87	91.42	91.42	-6.64%	151,132
Feb 26, 2026	93.46	99.53	91.98	97.92	97.92	5.22%	216,544
Feb 25, 2026	92.00	97.12	91.31	93.06	93.06	1.88%	145,947
Feb 24, 2026	92.10	95.56	91.25	91.34	91.34	-1.33%	140,968
Feb 23, 2026	97.23	100.70	91.43	92.57	92.57	-5.77%	98,498
Feb 20, 2026	95.88	100.00	94.64	98.24	98.24	2.99%	253,122
Feb 19, 2026	91.73	95.87	90.32	95.39	95.39	2.99%	81,862
Feb 18, 2026	91.13	94.73	90.61	92.62	92.62	1.60%	150,932
Feb 17, 2026	88.14	92.58	87.25	91.16	91.16	3.43%	85,699
Feb 13, 2026	91.84	94.99	86.97	88.14	88.14	-3.44%	152,244
Feb 12, 2026	94.69	97.00	90.08	91.28	91.28	-3.52%	204,382
Feb 11, 2026	93.59	96.39	92.10	94.61	94.61	2.44%	137,487
Feb 10, 2026	88.38	94.88	88.02	92.36	92.36	4.17%	122,924
Feb 9, 2026	87.18	90.71	83.63	88.66	88.66	2.94%	172,389
Feb 6, 2026	84.82	89.39	84.82	86.13	86.13	2.52%	86,713
Feb 5, 2026	82.89	84.54	81.88	84.01	84.01	1.85%	88,660
Feb 4, 2026	89.77	91.40	80.47	82.48	82.48	-8.01%	189,093
Feb 3, 2026	85.88	90.28	85.75	89.66	89.66	4.34%	263,828
Feb 2, 2026	85.52	88.52	84.04	85.93	85.93	-0.06%	145,072
Jan 30, 2026	82.96	86.67	82.95	85.98	85.98	2.90%	152,950
Jan 29, 2026	81.45	83.85	81.13	83.56	83.56	2.25%	80,570
Jan 28, 2026	84.01	84.13	79.99	81.72	81.72	-2.73%	102,191
Jan 27, 2026	82.15	84.72	81.25	84.01	84.01	2.23%	104,214
Jan 26, 2026	80.95	85.18	80.95	82.18	82.18	0.95%	118,953
Jan 23, 2026	86.59	87.72	80.82	81.41	81.41	-6.22%	104,211
Jan 22, 2026	83.36	87.31	82.00	86.81	86.81	4.25%	160,863
Jan 21, 2026	82.33	84.75	81.29	83.27	83.27	2.92%	183,583
Jan 20, 2026	83.51	85.36	80.68	80.91	80.91	-4.24%	207,438
Jan 16, 2026	87.10	87.10	82.09	84.49	84.49	-2.52%	706,348
Jan 15, 2026	84.16	87.00	82.83	86.67	86.67	3.30%	214,975
Jan 14, 2026	79.12	84.08	78.33	83.90	83.90	2.73%	234,417
Jan 13, 2026	83.22	85.01	81.51	81.67	81.67	-1.31%	97,490
Jan 12, 2026	78.45	83.33	76.76	82.75	82.75	5.35%	86,604
Jan 9, 2026	77.00	79.66	76.83	78.55	78.55	2.01%	85,136
Jan 8, 2026	76.86	78.56	75.92	77.00	77.00	0.35%	138,069
Jan 7, 2026	80.49	81.51	76.44	76.73	76.73	-5.25%	93,722
Jan 6, 2026	83.21	83.71	77.36	80.98	80.98	-3.69%	178,363
Jan 5, 2026	79.19	84.28	78.38	84.08	84.08	6.34%	148,808
Jan 2, 2026	78.70	80.55	78.10	79.07	79.07	1.57%	86,602
Dec 31, 2025	78.26	78.46	76.30	77.85	77.85	-0.36%	131,010
Dec 30, 2025	78.46	78.93	77.59	78.13	78.13	-0.71%	95,348
Dec 29, 2025	79.27	80.23	77.98	78.69	78.69	-0.73%	76,367
Dec 26, 2025	79.75	79.85	78.66	79.27	79.27	-0.38%	72,068
Dec 24, 2025	81.10	81.10	79.44	79.57	79.57	-1.45%	53,595
Dec 23, 2025	79.91	81.45	79.89	80.74	80.74	-	165,461
Dec 22, 2025	79.10	81.97	78.98	80.74	80.74	2.98%	90,241
Dec 19, 2025	78.12	80.16	78.09	78.40	78.40	0.09%	261,801
Dec 18, 2025	79.69	81.85	78.26	78.33	78.33	-0.88%	155,868
Dec 17, 2025	81.43	83.33	78.61	79.03	79.03	-2.83%	303,883
Dec 16, 2025	77.66	83.90	76.68	81.33	81.33	2.83%	293,560
Dec 15, 2025	80.00	83.34	75.70	79.09	79.09	4.13%	255,680
Dec 12, 2025	76.95	79.89	74.79	75.95	75.95	-0.86%	161,374
Dec 11, 2025	74.38	77.61	73.31	76.61	76.61	2.83%	129,728
Dec 10, 2025	73.30	75.67	73.00	74.50	74.50	0.74%	109,829
Dec 9, 2025	74.56	76.80	73.89	73.95	73.95	-0.82%	96,465
Dec 8, 2025	74.78	76.16	73.79	74.56	74.56	1.11%	179,545
Dec 5, 2025	75.15	75.52	72.05	73.74	73.74	-1.88%	139,600
Dec 4, 2025	71.87	76.65	71.87	75.15	75.15	4.09%	150,259
Dec 3, 2025	68.86	72.55	68.43	72.20	72.20	5.02%	107,540
Dec 2, 2025	70.36	70.95	67.84	68.75	68.75	-1.08%	179,833
Dec 1, 2025	69.74	70.49	68.42	69.50	69.50	-1.77%	92,516
Nov 28, 2025	71.28	72.35	70.26	70.75	70.75	-0.74%	59,750
Nov 26, 2025	69.00	71.55	66.84	71.28	71.28	3.24%	117,180
Nov 25, 2025	66.48	69.90	65.08	69.04	69.04	3.48%	190,451
Nov 24, 2025	66.74	68.60	66.35	66.72	66.72	-0.39%	196,790
Nov 21, 2025	65.92	68.59	65.25	66.98	66.98	1.61%	240,977
Nov 20, 2025	69.68	70.39	65.63	65.92	65.92	-3.30%	147,384
Nov 19, 2025	69.00	70.78	67.62	68.17	68.17	-0.74%	171,227
Nov 18, 2025	67.81	70.00	67.15	68.68	68.68	-0.67%	218,852
Nov 17, 2025	72.23	72.68	68.36	69.14	69.14	-2.78%	182,153
Nov 14, 2025	70.79	72.81	70.62	71.12	71.12	-1.50%	170,308
Nov 13, 2025	77.77	78.27	71.94	72.20	72.20	-8.17%	207,443
Nov 12, 2025	77.00	79.38	75.86	78.62	78.62	2.04%	238,846
Nov 11, 2025	77.69	78.92	76.51	77.05	77.05	-1.34%	161,119
Nov 10, 2025	78.32	79.74	76.70	78.10	78.10	-0.28%	231,402
Nov 7, 2025	79.31	80.98	75.85	78.32	78.32	-5.07%	262,230
Nov 6, 2025	84.94	84.94	81.32	82.50	82.50	-1.79%	180,370
Nov 5, 2025	81.08	86.00	77.50	84.00	84.00	-7.49%	421,626
Nov 4, 2025	91.84	93.49	90.35	90.80	90.80	-2.84%	171,844
Nov 3, 2025	94.64	96.33	91.46	93.45	93.45	-1.09%	165,411
Oct 31, 2025	96.01	101.17	94.27	94.48	94.48	-1.56%	286,127
Oct 30, 2025	94.26	98.26	93.33	95.98	95.98	0.59%	120,657
Oct 29, 2025	97.97	100.79	95.08	95.42	95.42	-2.60%	132,979
Oct 28, 2025	99.00	100.44	97.50	97.97	97.97	-1.22%	51,710
Oct 27, 2025	100.97	103.37	98.35	99.18	99.18	-1.29%	111,249
Oct 24, 2025	97.15	102.71	96.05	100.48	100.48	6.67%	166,648
Oct 23, 2025	93.21	94.98	91.96	94.20	94.20	2.59%	77,471
Oct 22, 2025	94.75	96.62	90.26	91.82	91.82	-3.17%	108,258
Oct 21, 2025	93.75	95.35	91.62	94.83	94.83	1.15%	83,504
Oct 20, 2025	92.93	95.48	92.21	93.75	93.75	2.20%	101,585
Oct 17, 2025	93.14	94.36	89.06	91.73	91.73	-2.49%	168,857
Oct 16, 2025	99.06	99.06	93.58	94.07	94.07	-4.24%	197,361
Oct 15, 2025	94.60	98.49	93.99	98.24	98.24	7.11%	183,934
Oct 14, 2025	90.29	91.88	89.43	91.72	91.72	-0.40%	142,289