LGL Historical Prices
The LGL Group, Inc. · daily open, high, low, close & volume
Trading days
250
Period high
7.88
Period low
5.45
Period change
+9.81%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 6.65 | 6.89 | 6.65 | 6.83 | -1.01% | 3,244 |
| Oct 28, 2026 | 6.78 | 6.90 | 6.72 | 6.90 | +4.07% | 10,016 |
| Oct 27, 2026 | 6.63 | 6.79 | 6.63 | 6.63 | +0.00% | 2,625 |
| Oct 26, 2026 | 6.63 | 6.79 | 6.62 | 6.63 | -1.78% | 3,524 |
| Oct 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | +1.50% | 184 |
| Oct 22, 2026 | 6.63 | 6.65 | 6.63 | 6.65 | -2.41% | 550 |
| Oct 21, 2026 | 6.62 | 6.81 | 6.62 | 6.81 | +2.70% | 688 |
| Oct 20, 2026 | 6.63 | 6.74 | 6.63 | 6.63 | +0.23% | 4,666 |
| Oct 19, 2026 | 6.65 | 6.65 | 6.58 | 6.62 | -0.60% | 1,433 |
| Oct 16, 2026 | 6.65 | 6.75 | 6.65 | 6.66 | -0.60% | 3,931 |
| Oct 15, 2026 | 6.66 | 6.79 | 6.65 | 6.70 | +0.00% | 9,098 |
| Oct 14, 2026 | 6.65 | 6.79 | 6.46 | 6.70 | -0.15% | 36,000 |
| Oct 13, 2026 | 6.71 | 6.74 | 6.62 | 6.71 | +1.67% | 9,196 |
| Oct 12, 2026 | 6.76 | 6.76 | 6.60 | 6.60 | -3.37% | 6,865 |
| Oct 9, 2026 | 6.76 | 6.83 | 6.67 | 6.83 | +1.19% | 14,220 |
| Oct 8, 2026 | 6.87 | 6.87 | 6.75 | 6.75 | -1.75% | 6,365 |
| Oct 7, 2026 | 6.77 | 6.93 | 6.77 | 6.87 | -0.72% | 4,802 |
| Oct 6, 2026 | 6.88 | 6.92 | 6.81 | 6.92 | +0.29% | 3,404 |
| Oct 5, 2026 | 7.12 | 7.12 | 6.87 | 6.90 | -4.56% | 13,010 |
| Oct 2, 2026 | 7.07 | 7.25 | 6.83 | 7.23 | +2.70% | 8,262 |
| Oct 1, 2026 | 6.87 | 7.12 | 6.86 | 7.04 | +2.62% | 13,450 |
| Sep 30, 2026 | 6.85 | 7.09 | 6.85 | 6.86 | +0.15% | 9,073 |
| Sep 29, 2026 | 6.75 | 6.86 | 6.75 | 6.85 | +2.08% | 6,232 |
| Sep 28, 2026 | 6.69 | 6.79 | 6.69 | 6.71 | +0.15% | 8,763 |
| Sep 25, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | 10,910 |
| Sep 24, 2026 | 6.92 | 7.02 | 6.80 | 6.80 | -2.16% | 30,843 |
| Sep 23, 2026 | 7.01 | 7.10 | 6.89 | 6.95 | -4.14% | 25,363 |
| Sep 22, 2026 | 6.98 | 7.25 | 6.90 | 7.25 | +1.54% | 13,636 |
| Sep 21, 2026 | 7.06 | 7.14 | 6.87 | 7.14 | +2.00% | 12,601 |
| Sep 18, 2026 | 6.61 | 7.00 | 6.53 | 7.00 | +2.34% | 108,598 |
| Sep 17, 2026 | 6.75 | 6.89 | 6.55 | 6.84 | +3.48% | 22,020 |
| Sep 16, 2026 | 6.70 | 6.75 | 6.58 | 6.61 | -1.64% | 32,016 |
| Sep 15, 2026 | 6.72 | 6.83 | 6.68 | 6.72 | -0.74% | 36,774 |
| Sep 14, 2026 | 6.80 | 7.03 | 6.73 | 6.77 | -0.15% | 34,298 |
| Sep 11, 2026 | 6.80 | 6.95 | 6.67 | 6.78 | -1.74% | 19,214 |
| Sep 10, 2026 | 7.00 | 7.01 | 6.76 | 6.90 | -1.57% | 19,565 |
| Sep 9, 2026 | 7.30 | 7.45 | 7.01 | 7.01 | -2.64% | 19,735 |
| Sep 8, 2026 | 7.48 | 7.55 | 7.10 | 7.20 | -4.00% | 42,357 |
| Sep 4, 2026 | 7.31 | 7.62 | 7.30 | 7.50 | +0.67% | 14,833 |
| Sep 3, 2026 | 7.58 | 7.58 | 7.32 | 7.45 | +0.95% | 4,954 |
| Sep 2, 2026 | 7.40 | 7.51 | 7.30 | 7.38 | -0.81% | 8,878 |
| Aug 31, 2026 | 7.36 | 7.49 | 7.36 | 7.44 | -0.80% | 8,905 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.25 | 7.50 | +1.76% | 15,636 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.26 | 7.37 | -3.03% | 30,209 |
| Aug 26, 2026 | 7.57 | 7.60 | 7.41 | 7.60 | -1.75% | 8,975 |
| Aug 25, 2026 | 7.53 | 7.88 | 7.40 | 7.74 | +3.00% | 19,927 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.51 | 7.51 | -1.18% | 5,247 |
| Aug 21, 2026 | 7.50 | 7.60 | 7.41 | 7.60 | +0.00% | 21,712 |
| Aug 20, 2026 | 7.69 | 7.69 | 7.47 | 7.60 | +1.33% | 4,436 |
| Aug 19, 2026 | 7.41 | 7.81 | 7.41 | 7.50 | +1.35% | 11,132 |
| Aug 18, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | -1.07% | 2,987 |
| Aug 17, 2026 | 7.45 | 7.58 | 7.45 | 7.48 | +0.74% | 19,222 |
| Aug 14, 2026 | 7.41 | 7.55 | 7.40 | 7.42 | -1.66% | 6,751 |
| Aug 13, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | +2.03% | 5,789 |
| Aug 12, 2026 | 7.20 | 7.45 | 7.20 | 7.40 | +2.07% | 17,506 |
| Aug 11, 2026 | 7.24 | 7.34 | 7.20 | 7.25 | -1.09% | 4,334 |
| Aug 10, 2026 | 7.10 | 7.35 | 7.10 | 7.33 | +3.24% | 15,436 |
| Aug 7, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | -3.40% | 2,778 |
| Aug 6, 2026 | 7.17 | 7.35 | 7.15 | 7.35 | +0.68% | 3,813 |
| Aug 5, 2026 | 7.22 | 7.30 | 7.21 | 7.30 | +0.00% | 2,569 |
| Aug 4, 2026 | 7.05 | 7.30 | 7.00 | 7.30 | +2.10% | 25,882 |
| Aug 3, 2026 | 7.00 | 7.15 | 6.78 | 7.15 | +3.62% | 23,453 |
| Jul 31, 2026 | 6.89 | 7.00 | 6.88 | 6.90 | -1.71% | 3,972 |
| Jul 30, 2026 | 6.86 | 7.05 | 6.86 | 7.02 | +2.93% | 15,650 |
| Jul 29, 2026 | 6.81 | 6.85 | 6.81 | 6.82 | -0.29% | 1,353 |
| Jul 28, 2026 | 6.73 | 6.85 | 6.72 | 6.84 | +1.33% | 5,757 |
| Jul 27, 2026 | 6.79 | 6.80 | 6.73 | 6.75 | -0.15% | 2,722 |
| Jul 24, 2026 | 6.85 | 6.86 | 6.73 | 6.76 | -0.15% | 2,520 |
| Jul 23, 2026 | 6.77 | 6.90 | 6.77 | 6.77 | -1.17% | 914 |
| Jul 22, 2026 | 6.76 | 6.90 | 6.76 | 6.85 | +1.33% | 6,294 |
| Jul 21, 2026 | 6.72 | 6.91 | 6.72 | 6.76 | +0.90% | 5,386 |
| Jul 20, 2026 | 6.81 | 6.81 | 6.70 | 6.70 | -1.90% | 2,892 |
| Jul 17, 2026 | 6.92 | 6.92 | 6.76 | 6.83 | -0.29% | 6,264 |
| Jul 16, 2026 | 6.81 | 6.91 | 6.81 | 6.85 | -1.44% | 3,755 |
| Jul 15, 2026 | 6.93 | 6.95 | 6.85 | 6.95 | +0.29% | 8,432 |
| Jul 14, 2026 | 6.90 | 6.99 | 6.88 | 6.93 | +0.43% | 50,257 |
| Jul 13, 2026 | 6.90 | 6.92 | 6.90 | 6.90 | +0.00% | 10,284 |
| Jul 10, 2026 | 6.89 | 6.93 | 6.89 | 6.90 | -0.14% | 2,602 |
| Jul 9, 2026 | 6.89 | 6.91 | 6.89 | 6.91 | +0.14% | 3,161 |
| Jul 8, 2026 | 6.93 | 6.93 | 6.89 | 6.90 | -0.43% | 4,138 |
| Jul 7, 2026 | 6.90 | 6.93 | 6.88 | 6.93 | +1.17% | 5,957 |
| Jul 6, 2026 | 6.94 | 6.94 | 6.83 | 6.85 | -1.15% | 33,459 |
| Jul 2, 2026 | 6.94 | 6.94 | 6.91 | 6.93 | +0.29% | 3,481 |
| Jul 1, 2026 | 6.95 | 6.95 | 6.91 | 6.91 | +0.00% | 8,318 |
| Jun 30, 2026 | 6.97 | 6.98 | 6.91 | 6.91 | -1.00% | 12,331 |
| Jun 29, 2026 | 6.93 | 6.98 | 6.82 | 6.98 | +2.50% | 30,828 |
| Jun 26, 2026 | 6.88 | 6.94 | 6.81 | 6.81 | -1.02% | 71,837 |
| Jun 25, 2026 | 6.86 | 6.93 | 6.85 | 6.88 | -0.15% | 30,422 |
| Jun 24, 2026 | 6.80 | 6.94 | 6.73 | 6.89 | +4.08% | 40,713 |
| Jun 23, 2026 | 6.98 | 6.98 | 6.62 | 6.62 | -4.61% | 124,250 |
| Jun 22, 2026 | 6.93 | 6.95 | 6.87 | 6.94 | +0.58% | 28,659 |
| Jun 18, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | -0.58% | 30,466 |
| Jun 17, 2026 | 6.85 | 7.00 | 6.85 | 6.94 | +0.58% | 58,003 |
| Jun 16, 2026 | 6.90 | 6.96 | 6.88 | 6.90 | +0.29% | 20,908 |
| Jun 15, 2026 | 6.95 | 7.00 | 6.85 | 6.88 | +0.15% | 23,977 |
| Jun 12, 2026 | 6.96 | 6.96 | 6.87 | 6.87 | -1.01% | 3,139 |
| Jun 11, 2026 | 6.90 | 7.03 | 6.82 | 6.94 | +0.43% | 6,886 |
| Jun 10, 2026 | 7.00 | 7.00 | 6.91 | 6.91 | -0.14% | 16,565 |
| Jun 9, 2026 | 6.93 | 7.05 | 6.90 | 6.92 | +0.44% | 20,300 |
| Jun 8, 2026 | 6.94 | 7.05 | 6.89 | 6.89 | -1.71% | 16,506 |
| Jun 5, 2026 | 6.95 | 7.16 | 6.92 | 7.01 | -0.71% | 18,921 |
| Jun 4, 2026 | 6.91 | 7.10 | 6.91 | 7.06 | -0.84% | 21,469 |
| Jun 3, 2026 | 7.15 | 7.15 | 7.08 | 7.12 | +0.64% | 33,765 |
| Jun 2, 2026 | 7.03 | 7.15 | 6.96 | 7.08 | -0.49% | 9,819 |
| Jun 1, 2026 | 7.08 | 7.11 | 6.90 | 7.11 | -0.14% | 4,301 |
| May 29, 2026 | 7.17 | 7.17 | 7.03 | 7.12 | +0.00% | 4,844 |
| May 28, 2026 | 7.35 | 7.35 | 7.11 | 7.12 | -0.42% | 8,259 |
| May 27, 2026 | 7.15 | 7.32 | 7.01 | 7.15 | +0.85% | 120,942 |
| May 26, 2026 | 6.93 | 7.10 | 6.88 | 7.09 | +1.29% | 9,844 |
| May 22, 2026 | 7.00 | 7.12 | 6.94 | 7.00 | +0.00% | 2,457 |
| May 21, 2026 | 7.01 | 7.05 | 7.00 | 7.00 | -0.14% | 2,919 |
| May 20, 2026 | 6.81 | 7.01 | 6.81 | 7.01 | +1.23% | 2,595 |
| May 19, 2026 | 6.93 | 7.03 | 6.92 | 6.92 | +1.84% | 2,816 |
| May 18, 2026 | 7.12 | 7.23 | 6.72 | 6.80 | -2.86% | 11,761 |
| May 15, 2026 | 7.00 | 7.13 | 7.00 | 7.00 | +0.00% | 3,802 |
| May 14, 2026 | 6.85 | 7.05 | 6.85 | 7.00 | +2.79% | 4,362 |
| May 13, 2026 | 6.70 | 7.19 | 6.70 | 6.81 | -1.45% | 15,876 |
| May 12, 2026 | 6.45 | 6.99 | 6.45 | 6.91 | -3.49% | 8,079 |
| May 11, 2026 | 7.00 | 7.16 | 6.95 | 7.16 | +2.29% | 14,160 |
| May 8, 2026 | 7.03 | 7.10 | 6.95 | 7.00 | -2.10% | 7,305 |
| May 7, 2026 | 7.01 | 7.21 | 7.01 | 7.15 | +2.58% | 7,571 |
| May 6, 2026 | 7.11 | 7.15 | 6.97 | 6.97 | +0.00% | 3,783 |
| May 5, 2026 | 7.11 | 7.15 | 6.96 | 6.97 | -1.97% | 2,084 |
| May 4, 2026 | 7.42 | 7.42 | 7.11 | 7.11 | -0.84% | 3,116 |
| May 1, 2026 | 6.92 | 7.17 | 6.92 | 7.17 | +3.17% | 401 |
| Apr 30, 2026 | 7.00 | 7.10 | 6.92 | 6.95 | -1.70% | 1,643 |
| Apr 29, 2026 | 7.25 | 7.25 | 7.07 | 7.07 | -2.82% | 3,674 |
| Apr 28, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | +0.34% | 1,276 |
| Apr 27, 2026 | 7.26 | 7.42 | 7.25 | 7.25 | -2.03% | 2,220 |
| Apr 24, 2026 | 7.38 | 7.46 | 7.37 | 7.40 | -2.24% | 3,715 |
| Apr 23, 2026 | 7.25 | 7.57 | 7.08 | 7.57 | +1.61% | 21,025 |
| Apr 22, 2026 | 7.12 | 7.45 | 7.12 | 7.45 | +2.69% | 2,717 |
| Apr 21, 2026 | 7.20 | 7.34 | 7.20 | 7.25 | +6.38% | 3,022 |
| Apr 20, 2026 | 7.25 | 7.34 | 6.82 | 6.82 | -5.01% | 8,588 |
| Apr 17, 2026 | 7.24 | 7.35 | 7.18 | 7.18 | -0.42% | 16,055 |
| Apr 16, 2026 | 7.11 | 7.21 | 6.93 | 7.21 | +4.49% | 2,522 |
| Apr 15, 2026 | 6.99 | 6.99 | 6.90 | 6.90 | +0.73% | 889 |
| Apr 14, 2026 | 6.93 | 6.99 | 6.85 | 6.85 | -2.79% | 3,435 |
| Apr 13, 2026 | 6.65 | 7.05 | 6.64 | 7.05 | +3.17% | 3,399 |
| Apr 10, 2026 | 6.89 | 6.89 | 6.80 | 6.83 | -1.01% | 3,833 |
| Apr 9, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | -1.43% | 3,887 |
| Apr 8, 2026 | 7.00 | 7.16 | 7.00 | 7.00 | -0.14% | 2,827 |
| Apr 7, 2026 | 7.02 | 7.25 | 7.01 | 7.01 | -0.14% | 1,853 |
| Apr 6, 2026 | 7.06 | 7.20 | 7.02 | 7.02 | -1.54% | 4,918 |
| Apr 2, 2026 | 7.00 | 7.13 | 7.00 | 7.13 | +1.71% | 2,601 |
| Apr 1, 2026 | 6.97 | 7.10 | 6.97 | 7.01 | +0.86% | 5,963 |
| Mar 31, 2026 | 7.08 | 7.16 | 6.95 | 6.95 | -0.86% | 3,650 |
| Mar 30, 2026 | 7.19 | 7.24 | 7.01 | 7.01 | -2.53% | 786 |
| Mar 27, 2026 | 7.26 | 7.26 | 7.03 | 7.19 | -0.93% | 7,111 |
| Mar 26, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | -3.07% | 2,083 |
| Mar 25, 2026 | 6.90 | 7.49 | 6.88 | 7.49 | +8.24% | 3,635 |
| Mar 24, 2026 | 7.03 | 7.04 | 6.92 | 6.92 | -1.14% | 6,604 |
| Mar 23, 2026 | 6.78 | 7.08 | 6.78 | 7.00 | +0.29% | 17,274 |
| Mar 20, 2026 | 7.03 | 7.21 | 6.98 | 6.98 | -3.46% | 5,428 |
| Mar 19, 2026 | 7.13 | 7.23 | 7.11 | 7.23 | +2.55% | 3,763 |
| Mar 18, 2026 | 7.15 | 7.15 | 7.00 | 7.05 | -1.54% | 9,613 |
| Mar 17, 2026 | 7.20 | 7.20 | 7.14 | 7.16 | -1.85% | 2,265 |
| Mar 16, 2026 | 7.39 | 7.39 | 7.17 | 7.29 | -0.75% | 3,315 |
| Mar 13, 2026 | 7.35 | 7.35 | 7.10 | 7.35 | +3.09% | 4,389 |
| Mar 12, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | -1.38% | 558 |
| Mar 11, 2026 | 7.24 | 7.24 | 7.13 | 7.23 | +0.85% | 3,981 |
| Mar 10, 2026 | 7.21 | 7.28 | 7.17 | 7.17 | -0.71% | 6,348 |
| Mar 9, 2026 | 7.34 | 7.34 | 7.16 | 7.22 | -2.30% | 2,591 |
| Mar 6, 2026 | 7.29 | 7.40 | 7.13 | 7.39 | +1.36% | 6,914 |
| Mar 5, 2026 | 7.38 | 7.38 | 7.15 | 7.29 | +0.28% | 4,113 |
| Mar 4, 2026 | 7.37 | 7.37 | 7.27 | 7.27 | +2.12% | 3,532 |
| Mar 3, 2026 | 7.07 | 7.12 | 7.04 | 7.12 | -1.11% | 5,628 |
| Mar 2, 2026 | 7.38 | 7.39 | 7.19 | 7.20 | +0.98% | 2,849 |
| Feb 27, 2026 | 7.39 | 7.39 | 7.13 | 7.13 | -2.84% | 1,360 |
| Feb 26, 2026 | 7.39 | 7.39 | 7.18 | 7.34 | -0.24% | 1,756 |
| Feb 25, 2026 | 7.40 | 7.40 | 7.19 | 7.36 | -0.21% | 3,184 |
| Feb 24, 2026 | 7.30 | 7.38 | 7.15 | 7.37 | +1.53% | 9,591 |
| Feb 23, 2026 | 7.28 | 7.29 | 7.19 | 7.26 | -1.77% | 6,402 |
| Feb 20, 2026 | 7.25 | 7.47 | 7.25 | 7.39 | +1.94% | 14,263 |
| Feb 19, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | +0.14% | 2,531 |
| Feb 18, 2026 | 7.00 | 7.24 | 7.00 | 7.24 | +3.58% | 5,033 |
| Feb 17, 2026 | 7.25 | 7.25 | 6.99 | 6.99 | -3.59% | 12,508 |
| Feb 13, 2026 | 7.07 | 7.25 | 7.07 | 7.25 | +1.26% | 5,337 |
| Feb 12, 2026 | 7.06 | 7.16 | 6.94 | 7.16 | +3.62% | 2,730 |
| Feb 11, 2026 | 7.18 | 7.18 | 6.91 | 6.91 | -2.40% | 848 |
| Feb 10, 2026 | 7.00 | 7.26 | 6.77 | 7.08 | +4.73% | 8,498 |
| Feb 9, 2026 | 6.83 | 7.00 | 6.76 | 6.76 | -0.88% | 6,610 |
| Feb 6, 2026 | 6.80 | 6.96 | 6.54 | 6.82 | +1.49% | 5,629 |
| Feb 5, 2026 | 6.68 | 6.80 | 6.67 | 6.72 | -1.18% | 7,919 |
| Feb 4, 2026 | 7.06 | 7.20 | 6.80 | 6.80 | -5.49% | 4,225 |
| Feb 3, 2026 | 7.10 | 7.20 | 7.04 | 7.20 | -1.30% | 2,521 |
| Feb 2, 2026 | 7.23 | 7.34 | 7.14 | 7.29 | +0.83% | 11,856 |
| Jan 30, 2026 | 7.33 | 7.36 | 7.21 | 7.23 | -1.36% | 17,070 |
| Jan 29, 2026 | 7.20 | 7.44 | 7.20 | 7.33 | +1.81% | 3,500 |
| Jan 28, 2026 | 7.09 | 7.20 | 7.09 | 7.20 | +0.28% | 14,432 |
| Jan 27, 2026 | 7.04 | 7.18 | 7.04 | 7.18 | +2.43% | 20,611 |
| Jan 26, 2026 | 7.10 | 7.11 | 7.01 | 7.01 | -0.57% | 8,359 |
| Jan 23, 2026 | 6.99 | 7.06 | 6.97 | 7.05 | +0.86% | 26,661 |
| Jan 22, 2026 | 6.67 | 7.16 | 6.67 | 6.99 | +3.56% | 134,998 |
| Jan 21, 2026 | 6.40 | 6.95 | 6.40 | 6.75 | +4.01% | 35,180 |
| Jan 20, 2026 | 6.42 | 6.50 | 6.31 | 6.49 | +1.72% | 19,064 |
| Jan 16, 2026 | 6.33 | 6.46 | 6.27 | 6.38 | +0.31% | 60,600 |
| Jan 15, 2026 | 5.82 | 6.36 | 5.80 | 6.36 | +8.35% | 30,255 |
| Jan 14, 2026 | 5.85 | 6.04 | 5.85 | 5.87 | -1.18% | 6,409 |
| Jan 13, 2026 | 6.05 | 6.12 | 5.93 | 5.94 | -1.79% | 8,196 |
| Jan 12, 2026 | 5.80 | 6.08 | 5.80 | 6.05 | +5.19% | 23,822 |
| Jan 9, 2026 | 5.80 | 5.81 | 5.73 | 5.75 | +0.70% | 11,065 |
| Jan 8, 2026 | 5.74 | 5.87 | 5.66 | 5.71 | +0.00% | 94,178 |
| Jan 7, 2026 | 5.77 | 5.88 | 5.69 | 5.71 | -1.21% | 5,141 |
| Jan 6, 2026 | 5.75 | 5.85 | 5.70 | 5.78 | +0.39% | 15,081 |
| Jan 5, 2026 | 5.75 | 5.80 | 5.70 | 5.76 | -0.56% | 13,668 |
| Jan 2, 2026 | 5.84 | 5.84 | 5.66 | 5.79 | +0.70% | 6,985 |
| Dec 31, 2025 | 5.79 | 5.84 | 5.57 | 5.75 | +0.67% | 27,514 |
| Dec 30, 2025 | 5.75 | 5.85 | 5.70 | 5.71 | -0.84% | 5,248 |
| Dec 29, 2025 | 5.70 | 5.90 | 5.65 | 5.76 | -0.17% | 11,107 |
| Dec 26, 2025 | 5.77 | 5.77 | 5.75 | 5.77 | +0.00% | 1,359 |
| Dec 24, 2025 | 5.68 | 5.77 | 5.67 | 5.77 | -1.70% | 2,166 |
| Dec 23, 2025 | 5.85 | 5.90 | 5.80 | 5.87 | +2.09% | 6,528 |
| Dec 22, 2025 | 5.76 | 5.90 | 5.75 | 5.75 | +1.77% | 4,694 |
| Dec 19, 2025 | 5.75 | 5.86 | 5.59 | 5.65 | -2.08% | 9,433 |
| Dec 18, 2025 | 5.95 | 5.95 | 5.75 | 5.77 | -3.03% | 4,704 |
| Dec 17, 2025 | 5.75 | 6.02 | 5.75 | 5.95 | +3.48% | 8,546 |
| Dec 16, 2025 | 5.83 | 5.85 | 5.50 | 5.75 | +1.05% | 26,920 |
| Dec 15, 2025 | 5.78 | 5.89 | 5.69 | 5.69 | -0.88% | 6,130 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.59 | 5.74 | -3.52% | 22,011 |
| Dec 11, 2025 | 5.89 | 5.99 | 5.87 | 5.95 | +1.02% | 1,744 |
| Dec 10, 2025 | 5.71 | 5.96 | 5.71 | 5.89 | +3.15% | 6,825 |
| Dec 9, 2025 | 5.82 | 5.88 | 5.71 | 5.71 | -0.52% | 6,069 |
| Dec 8, 2025 | 5.80 | 5.92 | 5.62 | 5.74 | -1.37% | 10,666 |
| Dec 5, 2025 | 5.79 | 5.92 | 5.72 | 5.82 | +1.75% | 3,887 |
| Dec 4, 2025 | 5.93 | 5.93 | 5.72 | 5.72 | -2.89% | 4,435 |
| Dec 3, 2025 | 5.92 | 5.99 | 5.81 | 5.89 | -0.51% | 6,213 |
| Dec 2, 2025 | 5.87 | 5.92 | 5.80 | 5.92 | +3.50% | 2,169 |
| Dec 1, 2025 | 6.05 | 6.05 | 5.72 | 5.72 | -1.84% | 16,546 |
| Nov 28, 2025 | 5.70 | 5.94 | 5.45 | 5.83 | +1.52% | 12,444 |
| Nov 26, 2025 | 6.04 | 6.05 | 5.74 | 5.74 | -1.03% | 6,752 |
| Nov 25, 2025 | 6.16 | 6.18 | 5.80 | 5.80 | -4.61% | 20,024 |
| Nov 24, 2025 | 6.39 | 6.39 | 6.08 | 6.08 | -4.25% | 30,741 |
| Nov 21, 2025 | 6.25 | 6.40 | 6.25 | 6.35 | +0.47% | 4,421 |
| Nov 20, 2025 | 6.45 | 6.50 | 6.26 | 6.32 | -2.92% | 3,226 |
| Nov 19, 2025 | 6.25 | 6.51 | 6.25 | 6.51 | +4.16% | 10,084 |
| Nov 18, 2025 | 6.25 | 6.33 | 6.25 | 6.25 | -0.48% | 879 |
| Nov 17, 2025 | 6.20 | 6.32 | 6.20 | 6.28 | +0.62% | 4,468 |
| Nov 14, 2025 | 6.20 | 6.24 | 6.20 | 6.24 | +0.65% | 686 |
| Nov 13, 2025 | 5.95 | 6.22 | 5.90 | 6.20 | +6.00% | 15,305 |
| Nov 12, 2025 | 5.90 | 6.05 | 5.79 | 5.85 | +0.86% | 6,232 |
| Nov 11, 2025 | 5.66 | 5.94 | 5.66 | 5.80 | -0.85% | 2,791 |
| Nov 10, 2025 | 5.86 | 5.96 | 5.80 | 5.85 | -0.26% | 3,229 |
| Nov 7, 2025 | 5.85 | 6.03 | 5.85 | 5.87 | +0.26% | 2,920 |
| Nov 6, 2025 | 5.75 | 6.00 | 5.67 | 5.85 | -0.85% | 4,943 |
| Nov 5, 2025 | 6.03 | 6.11 | 5.90 | 5.90 | -0.72% | 8,717 |
| Nov 4, 2025 | 6.14 | 6.16 | 5.92 | 5.94 | -4.31% | 9,888 |
| Nov 3, 2025 | 6.20 | 6.21 | 5.95 | 6.21 | +2.64% | 4,205 |
| Oct 31, 2025 | 6.14 | 6.15 | 6.05 | 6.05 | -2.73% | 1,728 |
| Oct 30, 2025 | 6.06 | 6.22 | 6.01 | 6.22 | -0.29% | 4,379 |
Daily open, high, low, close and volume for The LGL Group, Inc. (LGL). Showing 250 trading days. Unadjusted prices.