LMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.23	49.34	49.02	49.17	49.17	-0.20%	623,966
Jun 26, 2025	49.25	49.27	49.18	49.27	49.27	-0.12%	527,763
Jun 25, 2025	49.30	49.33	49.28	49.33	49.16	0.06%	520,428
Jun 24, 2025	49.25	49.30	49.19	49.30	49.13	0.16%	575,774
Jun 23, 2025	49.19	49.26	49.16	49.22	49.05	0.12%	409,990
Jun 20, 2025	49.12	49.18	48.95	49.16	48.99	0.08%	395,062
Jun 18, 2025	49.10	49.34	49.00	49.12	48.95	0.04%	356,561
Jun 17, 2025	49.11	49.17	48.94	49.10	48.93	0.11%	266,183
Jun 16, 2025	49.06	49.12	48.91	49.05	48.88	-0.04%	296,711
Jun 13, 2025	49.10	49.10	48.73	49.07	48.90	-0.13%	262,000
Jun 12, 2025	49.12	49.13	49.09	49.13	48.96	0.22%	269,280
Jun 11, 2025	48.96	49.03	48.91	49.02	48.85	0.20%	411,076
Jun 10, 2025	48.89	48.94	48.84	48.92	48.75	0.06%	413,760
Jun 9, 2025	48.84	48.91	48.77	48.89	48.72	0.14%	326,549
Jun 6, 2025	48.90	48.90	48.71	48.82	48.65	-0.25%	649,655
Jun 5, 2025	49.01	49.02	48.94	48.94	48.77	-0.08%	404,107
Jun 4, 2025	48.92	49.00	48.67	48.98	48.81	0.25%	318,510
Jun 3, 2025	48.86	48.92	48.84	48.86	48.69	-0.02%	846,807
Jun 2, 2025	48.89	48.93	48.84	48.87	48.70	-0.06%	446,582
May 30, 2025	48.90	48.92	48.47	48.90	48.73	0.10%	638,494
May 29, 2025	48.87	48.87	48.78	48.85	48.68	0.16%	276,847
May 28, 2025	48.79	48.79	48.72	48.77	48.60	-0.10%	383,199
May 27, 2025	48.77	48.84	48.75	48.82	48.65	0.21%	286,816
May 23, 2025	48.72	48.73	48.66	48.72	48.55	0.10%	262,316
May 22, 2025	48.58	48.67	48.56	48.67	48.50	0.12%	368,417
May 21, 2025	48.80	48.80	48.58	48.61	48.44	-0.63%	417,300
May 20, 2025	48.85	48.95	48.85	48.92	48.58	-0.04%	656,275
May 19, 2025	48.81	48.95	48.78	48.94	48.60	-0.06%	361,974
May 16, 2025	49.00	49.08	48.94	48.97	48.63	0.10%	372,212
May 15, 2025	48.85	48.92	48.82	48.92	48.58	0.31%	327,806
May 14, 2025	48.84	48.87	48.76	48.77	48.43	-0.18%	261,527
May 13, 2025	48.89	48.91	48.82	48.86	48.52	-0.08%	378,564
May 12, 2025	48.92	49.01	48.79	48.90	48.56	-0.17%	308,734
May 9, 2025	48.99	49.01	48.97	48.99	48.65	0.03%	357,461
May 8, 2025	49.13	49.15	48.95	48.97	48.63	-0.16%	300,027
May 7, 2025	48.60	49.07	48.55	49.05	48.71	0.15%	297,674
May 6, 2025	48.50	48.98	48.50	48.98	48.64	0.12%	428,094
May 5, 2025	48.51	49.00	48.45	48.92	48.58	-0.13%	306,676
May 2, 2025	49.05	49.07	48.94	48.98	48.64	-0.18%	495,753
May 1, 2025	49.10	49.18	49.04	49.07	48.73	-0.06%	530,023
Apr 30, 2025	49.12	49.48	49.02	49.10	48.76	0.04%	440,910
Apr 29, 2025	49.00	49.09	48.99	49.08	48.74	0.16%	301,296
Apr 28, 2025	48.94	49.03	48.86	49.00	48.66	0.16%	399,836
Apr 25, 2025	48.91	48.95	48.85	48.92	48.58	0.12%	473,282
Apr 24, 2025	48.85	48.87	48.78	48.86	48.52	0.04%	490,465
Apr 23, 2025	48.84	48.92	48.70	48.84	48.50	0.25%	516,802
Apr 22, 2025	48.71	48.78	48.69	48.72	48.38	-0.20%	564,143
Apr 21, 2025	48.93	48.93	48.81	48.82	48.31	-0.22%	446,891
Apr 17, 2025	49.02	49.02	48.90	48.93	48.42	-0.04%	378,171
Apr 16, 2025	48.98	49.04	48.86	48.95	48.44	0.25%	1,069,465