Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	81.19	81.90	80.96	81.26	-	-	3,084
Jun 26, 2026	81.29	84.00	80.00	81.26	81.26	-0.79%	380,912
Jun 25, 2026	82.13	83.08	81.04	81.91	81.91	2.03%	129,378
Jun 24, 2026	82.57	84.36	79.44	80.28	80.28	-1.44%	285,569
Jun 23, 2026	80.53	81.86	78.05	81.45	81.45	-0.38%	318,013
Jun 22, 2026	80.90	82.64	80.36	81.76	81.76	2.01%	256,201
Jun 18, 2026	81.39	83.00	79.13	80.15	80.15	-0.24%	260,970
Jun 17, 2026	80.30	82.87	79.78	80.34	80.34	0.46%	165,841
Jun 16, 2026	78.62	81.82	78.62	79.97	79.97	2.05%	107,897
Jun 15, 2026	80.28	81.53	78.03	78.36	78.36	-0.92%	162,036
Jun 12, 2026	82.59	84.36	78.62	79.09	79.09	-2.80%	352,219
Jun 11, 2026	77.79	81.72	75.04	81.37	81.37	6.17%	463,386
Jun 10, 2026	82.78	83.40	76.51	76.64	76.64	-6.37%	412,454
Jun 9, 2026	83.14	85.79	78.36	81.85	81.85	-0.53%	248,082
Jun 8, 2026	82.36	84.37	80.93	82.29	82.29	2.54%	333,006
Jun 5, 2026	84.92	85.39	79.26	80.25	80.25	-4.84%	336,087
Jun 4, 2026	81.85	85.30	79.06	84.33	84.33	3.47%	296,060
Jun 3, 2026	80.16	83.53	80.00	81.50	81.50	1.67%	440,734
Jun 2, 2026	81.97	84.53	78.01	80.16	80.16	-2.11%	390,068
Jun 1, 2026	76.79	82.29	76.00	81.89	81.89	5.73%	287,577
May 29, 2026	80.13	83.22	77.27	77.45	77.45	-2.71%	360,484
May 28, 2026	80.24	81.00	78.05	79.61	79.61	-1.19%	381,551
May 27, 2026	74.67	82.98	73.43	80.57	80.57	8.60%	317,971
May 26, 2026	72.50	76.48	72.50	74.19	74.19	3.97%	275,343
May 22, 2026	71.50	72.69	70.51	71.36	71.36	-0.17%	243,498
May 21, 2026	72.50	73.38	70.58	71.48	71.48	-2.24%	213,531
May 20, 2026	75.00	76.68	72.85	73.12	73.12	-2.00%	346,293
May 19, 2026	74.52	75.28	70.26	74.61	74.61	-1.85%	333,322
May 18, 2026	72.89	76.85	72.84	76.02	76.02	4.73%	361,890
May 15, 2026	74.77	78.12	72.01	72.59	72.59	-3.07%	299,442
May 14, 2026	72.00	76.10	71.33	74.89	74.89	4.39%	388,926
May 13, 2026	71.18	74.24	71.15	71.74	71.74	-0.80%	282,019
May 12, 2026	75.42	75.82	71.91	72.32	72.32	-4.77%	290,122
May 11, 2026	71.90	77.36	71.00	75.94	75.94	5.85%	739,359
May 8, 2026	75.62	75.62	71.48	71.74	71.74	-3.22%	721,556
May 7, 2026	77.04	77.26	72.60	74.13	74.13	-3.69%	500,598
May 6, 2026	97.30	97.30	73.26	76.97	76.97	-32.55%	1,285,457
May 5, 2026	104.00	114.95	103.50	114.11	114.11	11.56%	311,235
May 4, 2026	98.31	103.25	98.31	102.29	102.29	3.15%	224,114
May 1, 2026	100.27	101.75	96.24	99.17	99.17	-0.60%	116,906
Apr 30, 2026	91.27	100.47	91.27	99.77	99.77	9.19%	213,785
Apr 29, 2026	92.84	93.41	90.32	91.37	91.37	-2.78%	205,061
Apr 28, 2026	92.20	95.47	89.30	93.98	93.98	0.90%	207,111
Apr 27, 2026	96.20	96.51	92.30	93.14	93.14	-3.17%	203,777
Apr 24, 2026	100.38	102.34	96.19	96.19	96.19	-3.59%	184,037
Apr 23, 2026	95.96	99.92	95.96	99.77	99.77	4.48%	225,685
Apr 22, 2026	94.76	97.19	93.61	95.49	95.49	1.37%	245,410
Apr 21, 2026	98.84	99.65	93.11	94.20	94.20	-4.69%	263,709
Apr 20, 2026	92.30	99.15	91.02	98.84	98.84	5.64%	291,281
Apr 17, 2026	91.61	94.28	89.35	93.56	93.56	4.57%	153,666
Apr 16, 2026	88.81	91.79	88.81	89.47	89.47	0.75%	138,971
Apr 15, 2026	88.18	90.60	87.77	88.80	88.80	1.22%	199,245
Apr 14, 2026	86.09	88.23	85.70	87.73	87.73	2.40%	138,310
Apr 13, 2026	82.36	85.82	82.20	85.67	85.67	3.73%	118,707
Apr 10, 2026	84.11	84.50	82.28	82.59	82.59	-2.14%	123,340
Apr 9, 2026	83.97	85.63	83.61	84.40	84.40	0.51%	225,759
Apr 8, 2026	83.58	85.54	83.46	83.97	83.97	5.07%	208,966
Apr 7, 2026	79.76	81.18	78.00	79.92	79.92	-0.24%	212,523
Apr 6, 2026	79.67	81.77	78.63	80.11	80.11	-0.39%	113,172
Apr 2, 2026	78.27	82.21	78.19	80.42	80.42	0.27%	178,810
Apr 1, 2026	79.09	82.46	79.09	80.20	80.20	2.75%	103,217
Mar 31, 2026	78.01	79.80	75.00	78.05	78.05	0.83%	159,905
Mar 30, 2026	81.10	82.18	77.40	77.41	77.41	-4.20%	223,900
Mar 27, 2026	78.82	81.73	78.81	80.80	80.80	0.59%	216,075
Mar 26, 2026	80.97	85.62	78.51	80.33	80.33	-3.19%	309,779
Mar 25, 2026	80.15	83.18	78.60	82.98	82.98	5.64%	239,566
Mar 24, 2026	76.16	79.65	75.57	78.55	78.55	1.50%	163,212
Mar 23, 2026	74.29	78.37	74.10	77.39	77.39	9.80%	132,266
Mar 20, 2026	73.18	73.74	69.58	70.48	70.48	-3.50%	464,353
Mar 19, 2026	74.46	74.64	71.46	73.04	73.04	-3.56%	174,662
Mar 18, 2026	77.14	78.52	74.88	75.74	75.74	-1.81%	209,667
Mar 17, 2026	80.38	82.01	76.48	77.14	77.14	-2.60%	147,867
Mar 16, 2026	80.96	81.74	77.37	79.20	79.20	0.22%	155,542
Mar 13, 2026	80.08	81.91	77.91	79.03	79.03	-0.57%	278,695
Mar 12, 2026	78.81	81.02	75.59	79.48	79.48	-0.85%	195,240
Mar 11, 2026	80.41	81.14	78.26	80.16	80.16	-0.35%	178,252
Mar 10, 2026	83.09	84.09	80.29	80.44	80.44	-4.65%	167,436
Mar 9, 2026	79.63	85.37	79.63	84.36	84.36	2.75%	142,006
Mar 6, 2026	78.83	84.21	78.50	82.10	82.10	0.72%	322,004
Mar 5, 2026	85.58	86.29	78.17	81.51	81.51	-6.37%	332,582
Mar 4, 2026	88.28	91.25	83.36	87.06	87.06	-0.54%	261,521
Mar 3, 2026	86.13	95.00	81.60	87.53	87.53	-1.84%	289,034
Mar 2, 2026	90.56	93.25	88.88	89.17	89.17	-2.46%	199,972
Feb 27, 2026	95.00	95.65	88.87	91.42	91.42	-6.64%	151,158
Feb 26, 2026	93.46	99.53	91.98	97.92	97.92	5.22%	216,703
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%	141,027
Feb 23, 2026	97.23	100.70	91.43	92.57	92.57	-5.77%	98,500
Feb 20, 2026	95.88	100.00	94.64	98.24	98.24	2.99%	253,322
Feb 19, 2026	91.73	95.87	90.32	95.39	95.39	2.99%	81,899
Feb 18, 2026	91.13	94.73	90.61	92.62	92.62	1.60%	150,969
Feb 17, 2026	88.14	92.58	87.25	91.16	91.16	3.43%	85,753
Feb 13, 2026	91.84	94.99	86.97	88.14	88.14	-3.44%	152,250
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%	137,498
Feb 10, 2026	88.38	94.88	88.02	92.36	92.36	4.17%	123,616
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%	88,666
Feb 4, 2026	89.77	91.40	80.47	82.48	82.48	-8.01%	189,093