Limbach Holdings, Inc. (LMB)
NASDAQ: LMB · Real-Time Price · USD
123.18
+0.81 (0.66%)
At close: May 12, 2025, 4:00 PM
123.80
+0.62 (0.50%)
After-hours: May 12, 2025, 7:24 PM EDT
Limbach Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 126.50 | 128.17 | 121.19 | 123.18 | 123.18 | 0.66% | 192,045 |
| May 9, 2025 | 122.13 | 122.37 | 119.01 | 122.37 | 122.37 | 2.03% | 166,521 |
| May 8, 2025 | 122.76 | 122.76 | 116.41 | 119.94 | 119.94 | -0.42% | 397,277 |
| May 7, 2025 | 116.00 | 120.49 | 113.13 | 120.44 | 120.44 | 5.01% | 309,490 |
| May 6, 2025 | 106.02 | 118.11 | 105.00 | 114.69 | 114.69 | 10.99% | 469,589 |
| May 5, 2025 | 102.53 | 105.00 | 102.25 | 103.33 | 103.33 | 0.13% | 330,872 |
| May 2, 2025 | 100.00 | 105.59 | 99.78 | 103.20 | 103.20 | 4.42% | 370,919 |
| May 1, 2025 | 97.28 | 99.30 | 96.11 | 98.83 | 98.83 | 3.23% | 246,074 |
| Apr 30, 2025 | 90.33 | 95.86 | 88.03 | 95.74 | 95.74 | 3.47% | 258,782 |
| Apr 29, 2025 | 91.87 | 93.43 | 90.30 | 92.53 | 92.53 | 0.52% | 164,361 |
| Apr 28, 2025 | 93.25 | 94.00 | 89.83 | 92.05 | 92.05 | -0.77% | 209,534 |
| Apr 25, 2025 | 93.35 | 94.39 | 90.92 | 92.76 | 92.76 | -0.63% | 152,005 |
| Apr 24, 2025 | 90.94 | 94.63 | 90.22 | 93.35 | 93.35 | 2.57% | 233,007 |
| Apr 23, 2025 | 90.28 | 94.44 | 89.36 | 91.01 | 91.01 | 4.05% | 316,052 |
| Apr 22, 2025 | 83.40 | 88.91 | 83.40 | 87.47 | 87.47 | 6.48% | 254,740 |
| Apr 21, 2025 | 85.94 | 86.50 | 80.35 | 82.15 | 82.15 | -5.14% | 538,918 |
| Apr 17, 2025 | 85.12 | 87.91 | 84.79 | 86.60 | 86.60 | 1.69% | 764,521 |
| Apr 16, 2025 | 80.07 | 86.38 | 79.45 | 85.16 | 85.16 | 6.61% | 449,448 |
| Apr 15, 2025 | 80.07 | 81.89 | 79.40 | 79.88 | 79.88 | -0.36% | 193,462 |
| Apr 14, 2025 | 79.54 | 82.16 | 79.01 | 80.17 | 80.17 | -0.57% | 157,554 |
| Apr 11, 2025 | 77.99 | 81.56 | 75.02 | 80.63 | 80.63 | 3.84% | 224,373 |
| Apr 10, 2025 | 75.51 | 78.60 | 74.95 | 77.65 | 77.65 | 0.08% | 157,127 |
| Apr 9, 2025 | 70.60 | 81.20 | 70.37 | 77.59 | 77.59 | 9.22% | 232,793 |
| Apr 8, 2025 | 76.46 | 76.97 | 69.04 | 71.04 | 71.04 | -0.01% | 173,006 |
| Apr 7, 2025 | 65.40 | 73.99 | 63.02 | 71.05 | 71.05 | 2.53% | 275,785 |
| Apr 4, 2025 | 69.35 | 71.99 | 66.99 | 69.30 | 69.30 | -5.30% | 297,240 |
| Apr 3, 2025 | 70.91 | 74.32 | 70.67 | 73.18 | 73.18 | -4.28% | 203,458 |
| Apr 2, 2025 | 73.11 | 77.16 | 73.11 | 76.45 | 76.45 | 1.65% | 194,027 |
| Apr 1, 2025 | 73.66 | 76.24 | 71.55 | 75.21 | 75.21 | 0.99% | 191,135 |
| Mar 31, 2025 | 74.39 | 74.97 | 71.09 | 74.47 | 74.47 | -2.35% | 431,614 |
| Mar 28, 2025 | 78.60 | 79.06 | 74.43 | 76.26 | 76.26 | -3.03% | 195,358 |
| Mar 27, 2025 | 79.64 | 80.99 | 77.16 | 78.64 | 78.64 | -3.26% | 240,892 |
| Mar 26, 2025 | 81.62 | 82.87 | 78.28 | 81.29 | 81.29 | -0.81% | 306,798 |
| Mar 25, 2025 | 84.38 | 85.05 | 80.08 | 81.95 | 81.95 | -3.83% | 267,022 |
| Mar 24, 2025 | 84.51 | 86.99 | 84.36 | 85.21 | 85.21 | 2.85% | 240,296 |
| Mar 21, 2025 | 79.95 | 83.12 | 78.71 | 82.85 | 82.85 | 1.14% | 396,196 |
| Mar 20, 2025 | 79.73 | 83.19 | 79.20 | 81.92 | 81.92 | 2.75% | 277,458 |
| Mar 19, 2025 | 75.26 | 79.87 | 74.58 | 79.73 | 79.73 | 6.26% | 184,584 |
| Mar 18, 2025 | 74.76 | 76.02 | 72.91 | 75.03 | 75.03 | 0.04% | 158,345 |
| Mar 17, 2025 | 75.52 | 77.24 | 75.00 | 75.00 | 75.00 | -1.97% | 139,843 |
| Mar 14, 2025 | 75.56 | 76.72 | 73.73 | 76.51 | 76.51 | 4.38% | 210,627 |
| Mar 13, 2025 | 75.51 | 76.44 | 70.94 | 73.30 | 73.30 | -3.93% | 275,453 |
| Mar 12, 2025 | 83.42 | 84.95 | 75.12 | 76.30 | 76.30 | -4.25% | 450,731 |
| Mar 11, 2025 | 72.17 | 82.00 | 68.71 | 79.69 | 79.69 | 15.63% | 414,458 |
| Mar 10, 2025 | 69.63 | 70.34 | 66.30 | 68.92 | 68.92 | -5.19% | 241,910 |
| Mar 7, 2025 | 72.41 | 74.44 | 68.35 | 72.69 | 72.69 | -0.48% | 164,744 |
| Mar 6, 2025 | 75.55 | 76.62 | 72.14 | 73.04 | 73.04 | -5.67% | 137,213 |
| Mar 5, 2025 | 74.54 | 77.89 | 72.80 | 77.43 | 77.43 | 4.31% | 232,598 |
| Mar 4, 2025 | 75.06 | 76.60 | 71.67 | 74.23 | 74.23 | -3.72% | 303,332 |
| Mar 3, 2025 | 83.88 | 83.88 | 76.35 | 77.10 | 77.10 | -7.11% | 122,680 |