Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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