Limbach Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	75.15	75.52	72.05	73.74	73.74	-1.88%	139,581
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%	107,488
Dec 2, 2025	70.36	70.95	67.84	68.75	68.75	-1.08%	179,808
Dec 1, 2025	69.74	70.49	68.42	69.50	69.50	-1.77%	92,516
Nov 28, 2025	71.28	72.35	70.26	70.75	70.75	-0.74%	59,750
Nov 26, 2025	69.00	71.55	66.84	71.28	71.28	3.24%	117,180
Nov 25, 2025	66.48	69.90	65.08	69.04	69.04	3.48%	190,451
Nov 24, 2025	66.74	68.60	66.35	66.72	66.72	-0.39%	196,790
Nov 21, 2025	65.92	68.59	65.25	66.98	66.98	1.61%	240,977
Nov 20, 2025	69.68	70.39	65.63	65.92	65.92	-3.30%	147,384
Nov 19, 2025	69.00	70.78	67.62	68.17	68.17	-0.74%	171,227
Nov 18, 2025	67.81	70.00	67.15	68.68	68.68	-0.67%	218,852
Nov 17, 2025	72.23	72.68	68.36	69.14	69.14	-2.78%	182,153
Nov 14, 2025	70.79	72.81	70.62	71.12	71.12	-1.50%	170,308
Nov 13, 2025	77.77	78.27	71.94	72.20	72.20	-8.17%	207,443
Nov 12, 2025	77.00	79.38	75.86	78.62	78.62	2.04%	238,846
Nov 11, 2025	77.69	78.92	76.51	77.05	77.05	-1.34%	161,119
Nov 10, 2025	78.32	79.74	76.70	78.10	78.10	-0.28%	231,402
Nov 7, 2025	79.31	80.98	75.85	78.32	78.32	-5.07%	262,230
Nov 6, 2025	84.94	84.94	81.32	82.50	82.50	-1.79%	180,370
Nov 5, 2025	81.08	86.00	77.50	84.00	84.00	-7.49%	421,626
Nov 4, 2025	91.84	93.49	90.35	90.80	90.80	-2.84%	171,844
Nov 3, 2025	94.64	96.33	91.46	93.45	93.45	-1.09%	165,411
Oct 31, 2025	96.01	101.17	94.27	94.48	94.48	-1.56%	286,127
Oct 30, 2025	94.26	98.26	93.33	95.98	95.98	0.59%	120,657
Oct 29, 2025	97.97	100.79	95.08	95.42	95.42	-2.60%	132,979
Oct 28, 2025	99.00	100.44	97.50	97.97	97.97	-1.22%	51,710
Oct 27, 2025	100.97	103.37	98.35	99.18	99.18	-1.29%	111,249
Oct 24, 2025	97.15	102.71	96.05	100.48	100.48	6.67%	166,648
Oct 23, 2025	93.21	94.98	91.96	94.20	94.20	2.59%	77,471
Oct 22, 2025	94.75	96.62	90.26	91.82	91.82	-3.17%	108,258
Oct 21, 2025	93.75	95.35	91.62	94.83	94.83	1.15%	83,504
Oct 20, 2025	92.93	95.48	92.21	93.75	93.75	2.20%	101,585
Oct 17, 2025	93.14	94.36	89.06	91.73	91.73	-2.49%	168,857
Oct 16, 2025	99.06	99.06	93.58	94.07	94.07	-4.24%	197,361
Oct 15, 2025	94.60	98.49	93.99	98.24	98.24	7.11%	183,934
Oct 14, 2025	90.29	91.88	89.43	91.72	91.72	-0.40%	142,289
Oct 13, 2025	93.32	96.99	91.70	92.09	92.09	1.35%	122,464
Oct 10, 2025	96.28	98.50	90.69	90.86	90.86	-5.64%	143,957
Oct 9, 2025	94.42	96.78	93.73	96.29	96.29	1.98%	184,543
Oct 8, 2025	90.56	94.55	89.92	94.42	94.42	4.77%	140,445
Oct 7, 2025	93.62	95.05	89.35	90.12	90.12	-3.37%	237,904
Oct 6, 2025	89.03	93.68	89.03	93.26	93.26	4.53%	314,368
Oct 3, 2025	90.02	91.00	88.51	89.22	89.22	0.01%	188,122
Oct 2, 2025	90.00	90.98	87.55	89.21	89.21	-0.23%	336,119
Oct 1, 2025	96.26	96.26	88.90	89.42	89.42	-7.93%	278,464
Sep 30, 2025	94.19	98.07	93.99	97.12	97.12	2.58%	330,129
Sep 29, 2025	93.42	96.00	92.96	94.68	94.68	1.80%	174,661
Sep 26, 2025	93.72	94.44	91.59	93.01	93.01	-0.40%	131,025