LB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	17.87	18.40	17.84	18.33	18.33	2.40%	11,886,320
Dec 4, 2025	18.13	18.25	17.84	17.90	17.90	-1.32%	8,197,949
Dec 3, 2025	18.09	18.42	17.98	18.14	18.14	0.78%	11,654,366
Dec 2, 2025	18.19	18.25	17.94	18.00	18.00	-1.37%	7,941,600
Dec 1, 2025	18.30	18.47	18.10	18.25	18.25	-0.60%	12,753,200
Nov 28, 2025	18.18	18.85	18.11	18.36	18.36	2.51%	21,040,577
Nov 27, 2025	17.67	18.14	17.61	17.91	17.91	1.30%	10,042,727
Nov 26, 2025	17.76	17.91	17.62	17.68	17.68	-0.56%	11,324,680
Nov 25, 2025	17.71	17.90	17.51	17.78	17.78	1.08%	10,917,990
Nov 24, 2025	17.65	17.78	17.36	17.59	17.59	0.40%	12,583,406
Nov 21, 2025	17.99	18.09	17.50	17.52	17.52	-3.20%	18,146,660
Nov 20, 2025	18.20	18.50	18.03	18.10	18.10	-0.55%	11,234,010
Nov 19, 2025	18.15	18.43	18.06	18.20	18.20	0.22%	10,179,300
Nov 18, 2025	18.66	18.79	18.05	18.16	18.16	-3.20%	19,357,500
Nov 17, 2025	18.83	19.27	18.65	18.76	18.76	-0.37%	14,020,430
Nov 14, 2025	19.30	19.47	18.80	18.83	18.83	-3.29%	20,535,800
Nov 13, 2025	19.08	19.71	19.07	19.47	19.47	1.88%	20,007,230
Nov 12, 2025	19.29	19.30	18.94	19.11	19.11	-1.09%	12,083,760
Nov 11, 2025	19.21	19.47	19.08	19.32	19.32	0.05%	16,511,850
Nov 10, 2025	18.80	19.50	18.78	19.31	19.31	4.10%	42,234,320
Nov 7, 2025	17.80	18.84	17.72	18.55	18.55	3.63%	31,211,950
Nov 6, 2025	17.58	18.07	17.52	17.90	17.90	2.05%	17,233,390
Nov 5, 2025	17.40	17.75	17.20	17.54	17.54	0.23%	19,132,140
Nov 4, 2025	18.26	18.29	17.40	17.50	17.50	-4.16%	31,438,380
Nov 3, 2025	18.44	18.51	18.11	18.26	18.26	-0.81%	16,366,190
Oct 31, 2025	18.57	18.75	18.40	18.41	18.41	-0.86%	15,806,400
Oct 30, 2025	18.61	18.76	18.45	18.57	18.57	-0.96%	13,026,000
Oct 29, 2025	18.16	18.80	17.99	18.75	18.75	3.02%	30,868,920
Oct 28, 2025	18.62	19.13	18.07	18.20	18.20	-4.91%	50,852,800
Oct 27, 2025	19.40	19.57	19.08	19.14	19.14	-1.69%	23,445,590
Oct 24, 2025	19.45	19.83	19.30	19.47	19.47	-	13,558,900
Oct 23, 2025	18.81	19.51	18.80	19.47	19.47	3.23%	20,652,090
Oct 22, 2025	19.41	19.59	18.82	18.86	18.86	-3.33%	18,313,550
Oct 21, 2025	19.14	19.53	18.98	19.51	19.51	1.99%	14,895,220
Oct 20, 2025	19.52	19.58	18.96	19.13	19.13	-2.00%	23,231,720
Oct 17, 2025	19.91	20.23	19.40	19.52	19.52	0.36%	35,722,690
Oct 16, 2025	19.68	19.77	19.33	19.45	19.45	-1.17%	14,340,250
Oct 15, 2025	19.46	19.88	19.46	19.68	19.68	0.77%	18,790,630
Oct 14, 2025	20.20	20.34	19.33	19.53	19.53	-2.01%	31,226,580
Oct 13, 2025	19.80	20.24	19.56	19.93	19.93	-1.87%	29,942,120
Oct 10, 2025	19.78	20.58	19.67	20.31	20.31	2.06%	38,767,450
Oct 9, 2025	19.59	19.95	19.08	19.90	19.90	2.26%	30,849,230
Sep 30, 2025	19.14	19.58	19.10	19.46	19.46	1.35%	19,678,340
Sep 29, 2025	19.22	19.33	18.72	19.20	19.20	0.37%	22,597,030
Sep 26, 2025	18.97	19.39	18.93	19.13	19.13	0.47%	16,451,370
Sep 25, 2025	19.00	19.30	18.85	19.04	19.04	-0.05%	19,838,790
Sep 24, 2025	18.39	19.09	18.36	19.05	19.05	2.92%	20,339,590
Sep 23, 2025	19.17	19.26	18.39	18.51	18.51	-4.04%	28,657,250
Sep 22, 2025	19.59	19.64	19.12	19.29	19.29	-1.53%	20,951,710
Sep 19, 2025	19.17	19.98	19.07	19.59	19.59	1.98%	32,068,910