NasdaqCM - Delayed Quote USD

Limbach Holdings, Inc. (LMB)

42.51 +0.30 (+0.71%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 42.25 42.99 41.96 42.51 42.51 119,700
Apr 23, 2024 39.63 42.30 39.63 42.21 42.21 117,800
Apr 22, 2024 39.52 40.21 38.87 39.77 39.77 76,400
Apr 19, 2024 39.72 40.73 38.70 39.31 39.31 294,900
Apr 18, 2024 39.29 41.55 39.28 40.02 40.02 114,600
Apr 17, 2024 40.02 40.64 39.26 39.32 39.32 173,700
Apr 16, 2024 38.75 39.69 38.39 39.30 39.30 67,300
Apr 15, 2024 39.03 40.20 38.92 39.02 39.02 90,600
Apr 12, 2024 40.29 41.17 39.33 39.53 39.53 101,500
Apr 11, 2024 39.51 40.67 39.22 40.64 40.64 91,200
Apr 10, 2024 39.37 40.68 38.03 39.60 39.60 162,200
Apr 9, 2024 41.00 41.32 39.70 40.91 40.91 147,300
Apr 8, 2024 43.14 43.14 40.78 41.06 41.06 252,400
Apr 5, 2024 40.65 43.70 40.65 43.05 43.05 141,200
Apr 4, 2024 42.02 42.38 40.59 40.60 40.60 73,900
Apr 3, 2024 39.98 41.72 39.97 41.47 41.47 80,400
Apr 2, 2024 41.01 41.01 39.79 40.51 40.51 93,400
Apr 1, 2024 41.44 42.73 41.43 41.44 41.44 107,000
Mar 28, 2024 41.61 42.37 40.86 41.42 41.42 229,500
Mar 27, 2024 42.67 43.06 40.60 41.61 41.61 196,300
Mar 26, 2024 42.22 42.91 41.81 42.37 42.37 155,300
Mar 25, 2024 43.40 43.40 41.97 42.29 42.29 87,900
Mar 22, 2024 43.99 44.52 43.05 43.06 43.06 112,500
Mar 21, 2024 44.24 44.85 43.32 44.43 44.43 137,600
Mar 20, 2024 41.57 44.32 41.35 43.94 43.94 155,800
Mar 19, 2024 41.65 42.26 39.85 41.72 41.72 162,500
Mar 18, 2024 41.99 43.87 41.43 42.29 42.29 257,700
Mar 15, 2024 41.37 43.33 41.00 41.25 41.25 639,400
Mar 14, 2024 44.80 46.47 39.56 41.67 41.67 1,060,900
Mar 13, 2024 50.50 51.00 48.47 49.76 49.76 233,600
Mar 12, 2024 49.04 50.57 48.74 49.62 49.62 211,000
Mar 11, 2024 50.98 50.98 47.54 48.85 48.85 143,400
Mar 8, 2024 50.29 52.65 50.29 51.24 51.24 105,700
Mar 7, 2024 49.41 50.41 48.73 49.62 49.62 165,300
Mar 6, 2024 52.09 52.19 48.26 48.70 48.70 230,500
Mar 5, 2024 51.85 52.96 50.75 51.76 51.76 295,700
Mar 4, 2024 51.74 52.91 50.67 51.85 51.85 173,000
Mar 1, 2024 49.69 51.26 48.82 50.98 50.98 138,300
Feb 29, 2024 49.37 50.44 48.82 49.24 49.24 130,400
Feb 28, 2024 47.15 49.56 47.10 48.24 48.24 265,300
Feb 27, 2024 46.10 47.90 46.10 47.72 47.72 156,600
Feb 26, 2024 42.58 46.55 42.33 46.00 46.00 193,600
Feb 23, 2024 40.05 42.46 39.98 42.19 42.19 197,100
Feb 22, 2024 41.89 42.13 40.36 40.45 40.45 125,400
Feb 21, 2024 42.08 42.09 40.56 41.42 41.42 124,600
Feb 20, 2024 43.65 43.65 42.07 42.43 42.43 142,300
Feb 16, 2024 44.68 45.60 43.28 44.48 44.48 77,700
Feb 15, 2024 45.20 45.91 44.02 45.22 45.22 107,900
Feb 14, 2024 42.95 44.77 42.42 44.77 44.77 89,000
Feb 13, 2024 42.64 43.22 40.01 42.17 42.17 246,700
Feb 12, 2024 44.82 45.36 44.22 44.51 44.51 130,300
Feb 9, 2024 42.93 44.97 42.93 44.81 44.81 111,000
Feb 8, 2024 42.15 43.81 42.14 42.90 42.90 81,500
Feb 7, 2024 42.71 42.76 42.02 42.34 42.34 111,000
Feb 6, 2024 42.53 42.82 41.72 42.56 42.56 123,100
Feb 5, 2024 43.21 43.35 42.55 42.67 42.67 85,000
Feb 2, 2024 42.95 43.60 42.10 43.38 43.38 158,200
Feb 1, 2024 43.29 44.04 42.70 43.29 43.29 91,200
Jan 31, 2024 42.84 44.13 42.25 43.00 43.00 158,100
Jan 30, 2024 42.50 43.52 42.28 42.84 42.84 128,800
Jan 29, 2024 41.82 42.99 41.21 42.71 42.71 115,400
Jan 26, 2024 41.89 42.23 41.38 42.21 42.21 98,900
Jan 25, 2024 40.70 42.00 40.66 41.51 41.51 135,900
Jan 24, 2024 39.80 40.17 38.99 40.08 40.08 218,600
Jan 23, 2024 39.00 39.74 38.51 39.45 39.45 192,100
Jan 22, 2024 37.52 38.90 37.16 38.90 38.90 174,900
Jan 19, 2024 36.48 38.16 35.53 37.89 37.89 449,600
Jan 18, 2024 36.82 37.40 35.24 36.44 36.44 194,400
Jan 17, 2024 37.03 37.40 35.52 36.72 36.72 211,100
Jan 16, 2024 39.50 39.50 36.48 37.77 37.77 255,200
Jan 12, 2024 40.36 40.93 39.30 39.58 39.58 90,800
Jan 11, 2024 39.28 39.97 38.82 39.80 39.80 166,000
Jan 10, 2024 40.84 41.20 39.00 39.76 39.76 222,300
Jan 9, 2024 41.76 41.76 39.69 41.10 41.10 155,100
Jan 8, 2024 42.75 43.31 42.36 42.52 42.52 132,300
Jan 5, 2024 42.50 44.23 41.83 42.27 42.27 135,200
Jan 4, 2024 41.57 43.90 41.45 42.86 42.86 161,900
Jan 3, 2024 43.00 43.18 41.09 41.45 41.45 188,200
Jan 2, 2024 45.33 45.95 43.80 43.95 43.95 205,500
Dec 29, 2023 45.90 46.30 44.57 45.47 45.47 158,400
Dec 28, 2023 46.15 46.61 45.50 45.85 45.85 107,700
Dec 27, 2023 44.80 46.32 44.53 46.11 46.11 154,100
Dec 26, 2023 44.65 45.12 43.91 44.87 44.87 86,900
Dec 22, 2023 44.47 45.07 44.02 44.65 44.65 78,100
Dec 21, 2023 44.64 44.70 43.51 44.47 44.47 89,200
Dec 20, 2023 44.18 45.39 43.63 43.68 43.68 144,900
Dec 19, 2023 43.54 44.49 43.30 43.90 43.90 87,600
Dec 18, 2023 43.21 43.90 42.48 43.26 43.26 91,700
Dec 15, 2023 44.69 44.69 42.19 43.21 43.21 177,900
Dec 14, 2023 43.99 44.70 42.81 44.25 44.25 149,400
Dec 13, 2023 42.46 43.33 41.10 43.22 43.22 125,200
Dec 12, 2023 41.51 42.30 41.37 42.04 42.04 95,000
Dec 11, 2023 42.21 42.34 41.27 41.48 41.48 141,200
Dec 8, 2023 40.27 42.22 40.27 41.96 41.96 179,100
Dec 7, 2023 40.75 40.75 39.52 40.27 40.27 115,500
Dec 6, 2023 41.50 41.74 39.86 40.21 40.21 117,900
Dec 5, 2023 40.57 41.00 39.51 40.78 40.78 89,100
Dec 4, 2023 39.44 41.22 39.19 40.59 40.59 217,700
Dec 1, 2023 38.25 39.99 37.88 39.91 39.91 122,000
Nov 30, 2023 37.53 38.43 37.11 38.12 38.12 86,000
Nov 29, 2023 39.10 39.69 37.33 37.72 37.72 141,700
Nov 28, 2023 39.94 39.94 38.30 38.86 38.86 93,300
Nov 27, 2023 40.22 40.39 39.22 39.73 39.73 122,500
Nov 24, 2023 40.48 41.02 40.10 40.48 40.48 93,100
Nov 22, 2023 38.82 40.36 38.60 40.25 40.25 149,200
Nov 21, 2023 38.97 39.30 38.43 38.59 38.59 107,300
Nov 20, 2023 39.98 39.99 38.47 39.05 39.05 110,300
Nov 17, 2023 40.65 40.65 38.65 39.87 39.87 114,200
Nov 16, 2023 39.43 39.87 38.76 39.37 39.37 100,100
Nov 15, 2023 39.23 40.85 38.55 39.42 39.42 251,800
Nov 14, 2023 36.96 38.83 36.22 38.55 38.55 327,400
Nov 13, 2023 36.41 36.41 34.55 35.34 35.34 264,300
Nov 10, 2023 35.29 37.03 34.75 36.27 36.27 221,900
Nov 9, 2023 31.78 35.79 31.18 35.29 35.29 472,800
Nov 8, 2023 30.67 30.85 29.55 29.94 29.94 132,600
Nov 7, 2023 31.04 31.10 30.13 30.34 30.34 249,300
Nov 6, 2023 30.17 30.33 29.50 30.28 30.28 103,200
Nov 3, 2023 31.50 31.51 29.85 30.17 30.17 130,700
Nov 2, 2023 31.15 31.15 29.85 30.57 30.57 124,100
Nov 1, 2023 29.78 30.09 29.06 30.02 30.02 131,700
Oct 31, 2023 28.78 29.99 28.72 29.80 29.80 106,000
Oct 30, 2023 28.65 29.20 28.21 28.89 28.89 102,700
Oct 27, 2023 28.81 28.81 27.45 28.17 28.17 86,100
Oct 26, 2023 28.43 29.45 28.20 28.61 28.61 118,500
Oct 25, 2023 28.70 29.25 28.31 28.52 28.52 91,900
Oct 24, 2023 29.27 29.83 28.75 28.96 28.96 98,300
Oct 23, 2023 28.83 29.04 26.76 28.59 28.59 196,300
Oct 20, 2023 28.64 29.94 28.25 29.30 29.30 592,300
Oct 19, 2023 29.38 30.08 28.68 28.81 28.81 160,200
Oct 18, 2023 29.79 30.11 29.25 29.37 29.37 180,000
Oct 17, 2023 29.85 30.69 29.65 29.94 29.94 164,600
Oct 16, 2023 28.77 30.21 28.77 29.90 29.90 124,500
Oct 13, 2023 30.12 30.12 28.10 28.50 28.50 138,300
Oct 12, 2023 30.11 30.70 29.63 30.03 30.03 133,100
Oct 11, 2023 30.59 31.00 29.29 29.97 29.97 200,700
Oct 10, 2023 30.35 31.71 30.34 30.68 30.68 164,600
Oct 9, 2023 29.17 30.41 28.76 30.21 30.21 135,900
Oct 6, 2023 28.00 29.49 27.84 29.28 29.28 169,500
Oct 5, 2023 29.23 29.58 28.00 28.12 28.12 363,200
Oct 4, 2023 28.30 29.87 28.00 29.29 29.29 160,600
Oct 3, 2023 29.88 30.41 28.22 28.91 28.91 217,900
Oct 2, 2023 31.60 31.88 30.16 30.50 30.50 242,500
Sep 29, 2023 32.32 32.50 31.67 31.73 31.73 422,500
Sep 28, 2023 31.50 32.84 31.50 32.00 32.00 160,400
Sep 27, 2023 30.26 32.20 30.25 31.57 31.57 183,100
Sep 26, 2023 30.55 31.30 30.04 30.20 30.20 174,000
Sep 25, 2023 29.31 31.39 29.22 31.00 31.00 286,800
Sep 22, 2023 30.02 30.62 29.10 29.53 29.53 278,500
Sep 21, 2023 31.01 31.13 29.72 30.08 30.08 284,200
Sep 20, 2023 31.52 32.17 31.28 31.53 31.53 98,400
Sep 19, 2023 31.33 32.11 31.04 31.51 31.51 140,900
Sep 18, 2023 31.94 32.74 31.34 31.34 31.34 137,400
Sep 15, 2023 33.00 33.34 31.83 32.01 32.01 216,300
Sep 14, 2023 33.25 34.39 32.77 32.98 32.98 180,200
Sep 13, 2023 32.05 33.12 31.24 32.88 32.88 297,900
Sep 12, 2023 34.91 34.91 31.73 31.93 31.93 289,900
Sep 11, 2023 36.17 36.64 34.50 35.17 35.17 278,900
Sep 8, 2023 35.29 36.93 35.29 36.03 36.03 244,900
Sep 7, 2023 34.20 35.06 33.44 34.95 34.95 184,600
Sep 6, 2023 35.21 36.36 34.17 34.46 34.46 172,900
Sep 5, 2023 36.94 37.08 35.13 35.35 35.35 226,900
Sep 1, 2023 36.39 37.48 36.26 36.74 36.74 176,600
Aug 31, 2023 36.91 37.30 36.01 36.13 36.13 201,000
Aug 30, 2023 35.65 36.89 34.43 36.74 36.74 266,800
Aug 29, 2023 35.78 35.78 33.07 35.02 35.02 344,800
Aug 28, 2023 33.48 36.20 32.75 35.77 35.77 318,000
Aug 25, 2023 36.05 36.37 31.73 33.40 33.40 518,300
Aug 24, 2023 36.81 37.71 35.65 36.04 36.04 388,500
Aug 23, 2023 34.71 36.44 34.12 35.89 35.89 262,700
Aug 22, 2023 35.36 35.65 34.10 34.62 34.62 208,200
Aug 21, 2023 33.31 35.77 33.15 35.09 35.09 387,500
Aug 18, 2023 29.20 33.17 28.81 32.75 32.75 404,300
Aug 17, 2023 31.89 32.61 29.74 30.01 30.01 328,900
Aug 16, 2023 33.93 34.20 31.72 31.77 31.77 241,200
Aug 15, 2023 32.73 33.58 32.00 33.44 33.44 204,600
Aug 14, 2023 32.78 33.24 31.68 32.63 32.63 282,600
Aug 11, 2023 33.94 33.94 32.08 32.80 32.80 236,700
Aug 10, 2023 32.55 33.86 30.66 33.68 33.68 757,200
Aug 9, 2023 28.03 28.20 26.85 27.64 27.64 228,200
Aug 8, 2023 26.45 27.97 26.20 27.45 27.45 265,400
Aug 7, 2023 27.40 27.40 25.06 26.47 26.47 284,800
Aug 4, 2023 26.59 27.68 26.09 27.02 27.02 196,800
Aug 3, 2023 26.77 26.77 25.40 26.48 26.48 156,100
Aug 2, 2023 27.13 27.69 26.46 27.00 27.00 154,000
Aug 1, 2023 26.55 27.48 26.51 27.34 27.34 136,700
Jul 31, 2023 25.86 26.64 25.00 26.42 26.42 167,800
Jul 28, 2023 25.07 26.18 24.77 25.86 25.86 163,500
Jul 27, 2023 25.98 26.28 24.02 24.60 24.60 181,900
Jul 26, 2023 25.33 26.00 25.06 25.66 25.66 111,100
Jul 25, 2023 25.14 25.81 24.14 25.29 25.29 172,800
Jul 24, 2023 25.25 26.02 24.51 25.00 25.00 173,000
Jul 21, 2023 26.47 26.84 25.06 25.13 25.13 188,500
Jul 20, 2023 28.12 28.12 25.84 26.24 26.24 241,300
Jul 19, 2023 27.16 28.08 27.07 27.97 27.97 223,200
Jul 18, 2023 28.00 28.17 26.62 27.03 27.03 243,600
Jul 17, 2023 26.83 28.24 26.83 27.50 27.50 343,300
Jul 14, 2023 26.29 26.91 26.02 26.78 26.78 165,900
Jul 13, 2023 26.08 26.71 25.75 25.96 25.96 148,200
Jul 12, 2023 26.11 26.50 25.63 25.84 25.84 136,400
Jul 11, 2023 26.09 26.25 24.57 25.81 25.81 193,600
Jul 10, 2023 26.39 26.47 25.43 25.94 25.94 250,600
Jul 7, 2023 24.46 26.68 24.41 26.29 26.29 325,600
Jul 6, 2023 25.28 25.28 23.80 24.33 24.33 240,200
Jul 5, 2023 26.03 26.75 25.20 25.28 25.28 254,200
Jul 3, 2023 24.74 25.85 24.73 25.75 25.75 174,900
Jun 30, 2023 24.70 25.14 24.37 24.73 24.73 128,400
Jun 29, 2023 25.17 25.18 24.13 24.27 24.27 156,400
Jun 28, 2023 24.48 25.34 24.13 25.00 25.00 208,500
Jun 27, 2023 23.48 24.40 23.30 24.17 24.17 224,300
Jun 26, 2023 22.37 23.48 22.27 23.32 23.32 193,300
Jun 23, 2023 23.76 23.98 22.00 22.36 22.36 1,365,900
Jun 22, 2023 24.45 24.50 23.60 23.90 23.90 176,700
Jun 21, 2023 23.77 24.87 23.77 24.20 24.20 215,500
Jun 20, 2023 24.06 24.23 23.36 23.56 23.56 181,700
Jun 16, 2023 23.11 24.69 23.11 24.09 24.09 307,500
Jun 15, 2023 23.58 23.81 22.72 23.05 23.05 116,700
Jun 14, 2023 23.11 23.84 23.00 23.44 23.44 88,900
Jun 13, 2023 23.69 23.98 22.96 22.98 22.98 143,700
Jun 12, 2023 22.75 23.62 22.31 23.50 23.50 203,200
Jun 9, 2023 23.53 23.53 22.17 22.51 22.51 96,100
Jun 8, 2023 23.50 23.81 23.23 23.38 23.38 176,700
Jun 7, 2023 23.00 23.55 22.74 23.50 23.50 164,600
Jun 6, 2023 21.94 23.34 21.75 23.00 23.00 191,600
Jun 5, 2023 21.51 22.00 21.01 21.72 21.72 88,900
Jun 2, 2023 21.30 22.12 20.86 21.51 21.51 97,300
Jun 1, 2023 20.69 21.03 20.00 21.01 21.01 76,300
May 31, 2023 20.21 20.91 20.09 20.83 20.83 40,100
May 30, 2023 21.97 21.97 19.92 20.38 20.38 137,500
May 26, 2023 21.28 21.67 21.13 21.36 21.36 56,400
May 25, 2023 21.10 21.21 20.65 21.11 21.11 50,200
May 24, 2023 21.21 21.24 20.57 21.03 21.03 71,700
May 23, 2023 21.56 21.89 21.16 21.30 21.30 66,000
May 22, 2023 21.72 22.09 20.58 21.52 21.52 144,800
May 19, 2023 21.84 22.19 20.87 21.41 21.41 61,800
May 18, 2023 20.75 22.20 20.60 21.82 21.82 182,200
May 17, 2023 20.74 20.74 20.28 20.69 20.69 60,200
May 16, 2023 20.44 20.78 20.06 20.63 20.63 99,200
May 15, 2023 19.77 21.00 19.76 20.44 20.44 187,500
May 12, 2023 19.52 20.37 19.08 19.36 19.36 93,300
May 11, 2023 18.50 19.57 18.36 19.32 19.32 114,400
May 10, 2023 19.39 19.65 18.51 18.60 18.60 171,600
May 9, 2023 17.98 20.60 17.98 20.21 20.21 332,300
May 8, 2023 16.93 17.39 16.70 17.16 17.16 71,100
May 5, 2023 16.26 17.12 16.26 17.04 17.04 75,500
May 4, 2023 17.23 17.23 16.11 16.11 16.11 50,300
May 3, 2023 17.20 17.63 17.10 17.26 17.26 62,800
May 2, 2023 16.81 17.30 16.36 17.20 17.20 57,600
May 1, 2023 16.81 17.06 16.40 16.77 16.77 94,500
Apr 28, 2023 16.32 16.97 16.32 16.94 16.94 51,900
Apr 27, 2023 16.37 16.61 16.17 16.32 16.32 55,000
Apr 26, 2023 15.92 16.60 15.83 16.36 16.36 58,800
Apr 25, 2023 16.66 16.66 15.85 15.97 15.97 88,100

Related Tickers

JBI Janus International Group, Inc.
15.07
-0.40%
 
AEP.V Atlas Engineered Products Ltd.
1.6300
-1.81%
 
AZEK The AZEK Company Inc.
45.40
-2.07%
 
JELD JELD-WEN Holding, Inc.
18.80
-0.79%
 
ROCK Gibraltar Industries, Inc.
71.71
-2.38%
 
NX Quanex Building Products Corporation
33.70
-3.02%
 
APEUF Atlas Engineered Products Ltd.
1.2240
+2.00%
 
CSL Carlisle Companies Incorporated
375.30
-1.06%
 
ARLO Arlo Technologies, Inc.
11.03
+0.91%
 
WMS Advanced Drainage Systems, Inc.
160.32
+0.02%