NYSE:LGL | Historical Stock Price | LGL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$0.81$2.02$5.01$12.43$30.851980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.52$1.5223,500——
1982-12-30$1.55$1.5510,880——
1982-12-29$1.58$1.589,139——
1982-12-28$1.61$1.616,528——
1982-12-27$1.58$1.581,741——
1982-12-23$1.61$1.6119,149——
1982-12-22$1.61$1.6120,454——
1982-12-21$1.61$1.611,741——
1982-12-20$1.67$1.67870——
1982-12-17$1.64$1.641,306——
1982-12-16$1.61$1.612,611——
1982-12-15$1.61$1.6119,149——
1982-12-14$1.75$1.755,222——
1982-12-13$1.75$1.757,833——
1982-12-10$1.87$1.874,352——
1982-12-09$1.92$1.92870——
1982-12-08$1.95$1.958,269——
1982-12-07$1.87$1.873,046——
1982-12-06$1.95$1.952,611——
1982-12-03$2.01$2.017,833——
1982-12-02$2.04$2.044,352——
1982-12-01$1.95$1.956,093——
1982-11-30$1.84$1.841,741——
1982-11-29$1.84$1.849,139——
1982-11-26$1.84$1.844,352——
1982-11-24$1.84$1.842,176——
1982-11-23$1.78$1.782,611——
1982-11-22$1.84$1.849,574——
1982-11-19$1.84$1.843,046——
1982-11-18$1.81$1.813,917——
1982-11-17$1.81$1.817,833——
1982-11-16$1.81$1.8134,380——
1982-11-15$1.84$1.8426,982——
1982-11-12$2.07$2.079,139——
1982-11-11$2.13$2.1325,676——
1982-11-10$1.92$1.9221,324——
1982-11-09$1.84$1.8423,065——
1982-11-08$1.78$1.785,222——
1982-11-05$1.75$1.7516,973——
1982-11-04$1.67$1.679,139——
1982-11-03$1.69$1.697,398——
1982-11-02$1.67$1.672,176——
1982-11-01$1.72$1.7210,009——
1982-10-29$1.64$1.64870——
1982-10-28$1.67$1.676,093——
1982-10-27$1.58$1.583,046——
1982-10-26$1.58$1.583,046——
1982-10-25$1.61$1.616,963——
1982-10-22$1.72$1.726,093——
1982-10-21$1.67$1.67870——
1982-10-20$1.67$1.678,269——
1982-10-19$1.67$1.674,787——
1982-10-18$1.64$1.6413,056——
1982-10-15$1.67$1.675,222——
1982-10-14$1.67$1.674,352——
1982-10-13$1.69$1.695,222——
1982-10-12$1.64$1.649,139——
1982-10-11$1.69$1.6918,713——
1982-10-08$1.64$1.641,306——
1982-10-07$1.61$1.6111,750——
1982-10-06$1.58$1.581,306——
1982-10-05$1.55$1.559,139——
1982-10-04$1.55$1.559,574——
1982-10-01$1.55$1.552,176——
1982-09-30$1.55$1.550——
1982-09-29$1.55$1.552,611——
1982-09-28$1.55$1.553,482——
1982-09-27$1.55$1.552,611——
1982-09-24$1.55$1.552,176——
1982-09-23$1.52$1.521,306——
1982-09-22$1.49$1.4910,445——
1982-09-21$1.46$1.461,741——
1982-09-20$1.46$1.46435——
1982-09-17$1.46$1.462,611——
1982-09-16$1.49$1.491,306——
1982-09-15$1.49$1.491,306——
1982-09-14$1.46$1.465,658——
1982-09-13$1.52$1.521,306——
1982-09-10$1.55$1.558,704——
1982-09-09$1.52$1.520——
1982-09-08$1.52$1.527,833——
1982-09-07$1.52$1.526,528——
1982-09-03$1.52$1.523,482——
1982-09-02$1.52$1.5213,926——
1982-09-01$1.46$1.461,306——
1982-08-31$1.49$1.492,611——
1982-08-30$1.49$1.496,093——
1982-08-27$1.52$1.52435——
1982-08-26$1.49$1.496,528——
1982-08-25$1.49$1.4931,334——
1982-08-24$1.44$1.4417,408——
1982-08-23$1.44$1.442,611——
1982-08-20$1.46$1.464,787——
1982-08-19$1.41$1.412,176——
1982-08-18$1.38$1.3811,315——
1982-08-17$1.41$1.413,046——
1982-08-16$1.41$1.4114,797——
1982-08-13$1.35$1.354,352——
1982-08-12$1.35$1.350——
1982-08-11$1.35$1.353,482——
1982-08-10$1.35$1.35435——
1982-08-09$1.35$1.3510,445——
1982-08-06$1.38$1.380——
1982-08-05$1.38$1.383,046——
1982-08-04$1.41$1.418,269——
1982-08-03$1.41$1.412,611——
1982-08-02$1.38$1.385,222——
1982-07-30$1.41$1.413,482——
1982-07-29$1.46$1.46435——
1982-07-28$1.46$1.468,704——
1982-07-27$1.41$1.411,741——
1982-07-26$1.41$1.412,176——
1982-07-23$1.46$1.46435——
1982-07-22$1.46$1.46435——
1982-07-21$1.46$1.460——
1982-07-20$1.46$1.463,482——
1982-07-19$1.46$1.461,741——
1982-07-16$1.44$1.444,352——
1982-07-15$1.44$1.447,398——
1982-07-14$1.44$1.440——
1982-07-13$1.44$1.445,222——
1982-07-12$1.41$1.413,046——
1982-07-09$1.44$1.44435——
1982-07-08$1.41$1.41435——
1982-07-07$1.38$1.383,482——
1982-07-06$1.38$1.382,611——
1982-07-02$1.44$1.440——
1982-07-01$1.44$1.446,528——
1982-06-30$1.46$1.461,306——
1982-06-29$1.52$1.520——
1982-06-28$1.52$1.522,176——
1982-06-25$1.46$1.466,963——
1982-06-24$1.44$1.443,046——
1982-06-23$1.38$1.384,352——
1982-06-22$1.38$1.381,741——
1982-06-21$1.35$1.351,741——
1982-06-18$1.38$1.381,306——
1982-06-17$1.35$1.35435——
1982-06-16$1.35$1.351,306——
1982-06-15$1.32$1.32435——
1982-06-14$1.32$1.326,528——
1982-06-11$1.35$1.353,482——
1982-06-10$1.29$1.291,306——
1982-06-09$1.29$1.295,658——
1982-06-08$1.35$1.355,222——
1982-06-07$1.35$1.353,482——
1982-06-04$1.41$1.411,741——
1982-06-03$1.44$1.442,611——
1982-06-02$1.46$1.464,352——
1982-06-01$1.41$1.411,306——
1982-05-28$1.44$1.44435——
1982-05-27$1.44$1.442,611——
1982-05-26$1.41$1.412,176——
1982-05-25$1.46$1.46435——
1982-05-24$1.46$1.461,741——
1982-05-21$1.46$1.460——
1982-05-20$1.46$1.462,176——
1982-05-19$1.46$1.462,176——
1982-05-18$1.49$1.491,306——
1982-05-17$1.46$1.4612,185——
1982-05-14$1.52$1.520——
1982-05-13$1.52$1.525,222——
1982-05-12$1.58$1.580——
1982-05-11$1.58$1.581,306——
1982-05-10$1.55$1.552,176——
1982-05-07$1.58$1.58435——
1982-05-06$1.55$1.558,704——
1982-05-05$1.46$1.461,306——
1982-05-04$1.46$1.461,741——
1982-05-03$1.49$1.491,306——
1982-04-30$1.52$1.523,917——
1982-04-29$1.44$1.440——
1982-04-28$1.44$1.441,306——
1982-04-27$1.41$1.413,046——
1982-04-26$1.41$1.41870——
1982-04-23$1.41$1.410——
1982-04-22$1.41$1.41435——
1982-04-21$1.41$1.414,352——
1982-04-20$1.38$1.383,046——
1982-04-19$1.35$1.3514,361——
1982-04-16$1.41$1.416,963——
1982-04-15$1.41$1.4115,232——
1982-04-14$1.52$1.524,352——
1982-04-13$1.52$1.521,741——
1982-04-12$1.52$1.528,704——
1982-04-08$1.49$1.490——
1982-04-07$1.49$1.492,611——
1982-04-06$1.52$1.524,352——
1982-04-05$1.55$1.554,352——
1982-04-02$1.55$1.55435——
1982-04-01$1.55$1.55435——
1982-03-31$1.55$1.554,352——
1982-03-30$1.55$1.553,046——
1982-03-29$1.49$1.493,046——
1982-03-26$1.55$1.555,222——
1982-03-25$1.52$1.521,306——
1982-03-24$1.46$1.463,046——
1982-03-23$1.46$1.46870——
1982-03-22$1.49$1.496,093——
1982-03-19$1.49$1.493,046——
1982-03-18$1.46$1.461,306——
1982-03-17$1.41$1.414,352——
1982-03-16$1.35$1.3514,797——
1982-03-15$1.49$1.495,658——
1982-03-12$1.61$1.61435——
1982-03-11$1.64$1.644,352——
1982-03-10$1.61$1.616,528——
1982-03-09$1.64$1.640——
1982-03-08$1.64$1.644,787——
1982-03-05$1.67$1.674,787——
1982-03-04$1.69$1.695,658——
1982-03-03$1.67$1.679,574——
1982-03-02$1.69$1.69435——
1982-03-01$1.72$1.72435——
1982-02-26$1.72$1.726,963——
1982-02-25$1.75$1.755,658——
1982-02-24$1.75$1.753,482——
1982-02-23$1.72$1.7215,232——
1982-02-22$1.72$1.7213,056——
1982-02-19$1.72$1.725,222——
1982-02-18$1.72$1.721,306——
1982-02-17$1.72$1.721,306——
1982-02-16$1.72$1.729,574——
1982-02-12$1.72$1.722,176——
1982-02-11$1.69$1.693,917——
1982-02-10$1.67$1.67870——
1982-02-09$1.69$1.693,482——
1982-02-08$1.67$1.671,306——
1982-02-05$1.67$1.6710,009——
1982-02-04$1.69$1.690——
1982-02-03$1.69$1.69870——
1982-02-02$1.69$1.694,787——
1982-02-01$1.69$1.696,963——
1982-01-29$1.72$1.724,352——
1982-01-28$1.72$1.724,787——
1982-01-27$1.69$1.691,306——
1982-01-26$1.69$1.69435——
1982-01-25$1.72$1.7213,491——
1982-01-22$1.78$1.78435——
1982-01-21$1.81$1.812,611——
1982-01-20$1.81$1.81870——
1982-01-19$1.84$1.846,528——
1982-01-18$1.75$1.7517,843——
1982-01-15$1.78$1.782,611——
1982-01-14$1.78$1.782,611——
1982-01-13$1.78$1.7811,750——
1982-01-12$1.81$1.813,482——
1982-01-11$1.81$1.814,352——
1982-01-08$1.75$1.7510,009——
1982-01-07$1.72$1.729,139——
1982-01-06$1.67$1.672,176——
1982-01-05$1.67$1.672,176——
1982-01-04$1.72$1.723,046——