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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$2.24$2.2412,621——
1984-12-28$2.21$2.215,222——
1984-12-27$2.24$2.24435——
1984-12-26$2.24$2.2412,185——
1984-12-24$2.24$2.244,787——
1984-12-21$2.24$2.246,093——
1984-12-20$2.24$2.246,093——
1984-12-19$2.27$2.2713,491——
1984-12-18$2.24$2.247,398——
1984-12-17$2.24$2.242,176——
1984-12-14$2.24$2.24870——
1984-12-13$2.24$2.24870——
1984-12-12$2.24$2.244,352——
1984-12-11$2.24$2.2423,500——
1984-12-10$2.27$2.273,482——
1984-12-07$2.27$2.27435——
1984-12-06$2.24$2.240——
1984-12-05$2.24$2.24435——
1984-12-04$2.27$2.2710,009——
1984-12-03$2.30$2.301,306——
1984-11-30$2.30$2.304,352——
1984-11-29$2.30$2.303,482——
1984-11-28$2.30$2.303,482——
1984-11-27$2.30$2.301,741——
1984-11-26$2.30$2.303,046——
1984-11-23$2.24$2.240——
1984-11-21$2.24$2.24435——
1984-11-20$2.24$2.24435——
1984-11-19$2.24$2.241,741——
1984-11-16$2.27$2.272,176——
1984-11-15$2.27$2.274,352——
1984-11-14$2.27$2.271,741——
1984-11-13$2.27$2.274,352——
1984-11-12$2.27$2.276,093——
1984-11-09$2.27$2.273,046——
1984-11-08$2.30$2.3011,315——
1984-11-07$2.27$2.271,306——
1984-11-06$2.27$2.271,306——
1984-11-05$2.27$2.276,528——
1984-11-02$2.27$2.27435——
1984-11-01$2.30$2.3010,009——
1984-10-31$2.27$2.272,176——
1984-10-30$2.27$2.270——
1984-10-29$2.27$2.274,352——
1984-10-26$2.27$2.27435——
1984-10-25$2.27$2.275,658——
1984-10-24$2.27$2.271,306——
1984-10-23$2.27$2.27435——
1984-10-22$2.30$2.30870——
1984-10-19$2.30$2.3010,445——
1984-10-18$2.30$2.3010,880——
1984-10-17$2.30$2.300——
1984-10-16$2.30$2.305,658——
1984-10-15$2.27$2.273,046——
1984-10-12$2.27$2.277,398——
1984-10-11$2.24$2.240——
1984-10-10$2.24$2.244,787——
1984-10-09$2.27$2.2710,880——
1984-10-08$2.24$2.241,741——
1984-10-05$2.27$2.279,139——
1984-10-04$2.24$2.24435——
1984-10-03$2.24$2.243,046——
1984-10-02$2.24$2.2413,056——
1984-10-01$2.30$2.301,741——
1984-09-28$2.36$2.363,046——
1984-09-27$2.30$2.300——
1984-09-26$2.30$2.300——
1984-09-25$2.30$2.300——
1984-09-24$2.30$2.301,306——
1984-09-21$2.30$2.3010,880——
1984-09-20$2.33$2.33435——
1984-09-19$2.36$2.363,046——
1984-09-18$2.38$2.382,176——
1984-09-17$2.38$2.3821,760——
1984-09-14$2.38$2.3815,667——
1984-09-13$2.38$2.3810,009——
1984-09-12$2.27$2.2713,926——
1984-09-11$2.21$2.214,787——
1984-09-10$2.30$2.302,176——
1984-09-07$2.30$2.307,398——
1984-09-06$2.30$2.3017,408——
1984-09-05$2.24$2.24870——
1984-09-04$2.21$2.212,176——
1984-08-31$2.24$2.240——
1984-08-30$2.24$2.246,528——
1984-08-29$2.27$2.27870——
1984-08-28$2.30$2.300——
1984-08-27$2.30$2.307,398——
1984-08-24$2.30$2.3015,232——
1984-08-23$2.24$2.240——
1984-08-22$2.24$2.2450,047——
1984-08-21$2.21$2.21435——
1984-08-20$2.24$2.240——
1984-08-17$2.24$2.245,222——
1984-08-16$2.27$2.2717,408——
1984-08-15$2.27$2.271,306——
1984-08-14$2.24$2.240——
1984-08-13$2.24$2.242,176——
1984-08-10$2.30$2.304,787——
1984-08-09$2.30$2.3013,056——
1984-08-08$2.21$2.21870——
1984-08-07$2.21$2.211,306——
1984-08-06$2.24$2.241,741——
1984-08-03$2.21$2.21435——
1984-08-02$2.24$2.244,352——
1984-08-01$2.18$2.1820,454——
1984-07-31$2.18$2.18870——
1984-07-30$2.18$2.184,787——
1984-07-27$2.18$2.181,306——
1984-07-26$2.21$2.21870——
1984-07-25$2.21$2.216,528——
1984-07-24$2.21$2.212,176——
1984-07-23$2.21$2.213,482——
1984-07-20$2.27$2.276,093——
1984-07-19$2.27$2.270——
1984-07-18$2.27$2.273,917——
1984-07-17$2.24$2.24435——
1984-07-16$2.21$2.2118,278——
1984-07-13$2.27$2.273,482——
1984-07-12$2.27$2.275,658——
1984-07-11$2.27$2.2716,537——
1984-07-10$2.27$2.276,963——
1984-07-09$2.27$2.27435——
1984-07-06$2.30$2.300——
1984-07-05$2.30$2.302,611——
1984-07-03$2.27$2.279,574——
1984-07-02$2.30$2.30870——
1984-06-29$2.27$2.278,704——
1984-06-28$2.24$2.24870——
1984-06-27$2.27$2.2713,926——
1984-06-26$2.27$2.273,046——
1984-06-25$2.33$2.33435——
1984-06-22$2.30$2.300——
1984-06-21$2.30$2.304,352——
1984-06-20$2.33$2.330——
1984-06-19$2.33$2.330——
1984-06-18$2.33$2.336,528——
1984-06-15$2.33$2.336,093——
1984-06-14$2.33$2.337,398——
1984-06-13$2.36$2.362,176——
1984-06-12$2.36$2.364,787——
1984-06-11$2.36$2.366,528——
1984-06-08$2.41$2.4119,584——
1984-06-07$2.27$2.270——
1984-06-06$2.27$2.27435——
1984-06-05$2.27$2.275,222——
1984-06-04$2.27$2.276,528——
1984-06-01$2.24$2.244,787——
1984-05-31$2.24$2.24870——
1984-05-30$2.21$2.2113,491——
1984-05-29$2.21$2.215,222——
1984-05-25$2.21$2.2121,760——
1984-05-24$2.21$2.211,306——
1984-05-23$2.21$2.2112,185——
1984-05-22$2.21$2.210——
1984-05-21$2.21$2.213,046——
1984-05-18$2.21$2.213,917——
1984-05-17$2.15$2.154,352——
1984-05-16$2.18$2.1811,750——
1984-05-15$2.24$2.242,176——
1984-05-14$2.24$2.2410,445——
1984-05-11$2.30$2.307,833——
1984-05-10$2.24$2.2410,880——
1984-05-09$2.36$2.362,176——
1984-05-08$2.36$2.3619,584——
1984-05-07$2.41$2.4117,408——
1984-05-04$2.38$2.3812,621——
1984-05-03$2.41$2.4156,575——
1984-05-02$2.27$2.2710,880——
1984-05-01$2.15$2.158,269——
1984-04-30$2.15$2.152,176——
1984-04-27$2.15$2.153,046——
1984-04-26$2.15$2.152,176——
1984-04-25$2.13$2.138,704——
1984-04-24$2.10$2.10870——
1984-04-23$2.10$2.106,528——
1984-04-19$2.10$2.1013,056——
1984-04-18$2.13$2.13870——
1984-04-17$2.13$2.130——
1984-04-16$2.13$2.139,139——
1984-04-13$2.07$2.0733,075——
1984-04-12$2.04$2.040——
1984-04-11$2.04$2.04435——
1984-04-10$2.01$2.01870——
1984-04-09$2.04$2.040——
1984-04-06$2.04$2.040——
1984-04-05$2.04$2.040——
1984-04-04$2.04$2.040——
1984-04-03$2.04$2.049,139——
1984-04-02$2.04$2.042,611——
1984-03-30$2.04$2.040——
1984-03-29$2.04$2.043,046——
1984-03-28$2.04$2.043,482——
1984-03-27$2.07$2.070——
1984-03-26$2.07$2.070——
1984-03-23$2.07$2.070——
1984-03-22$2.07$2.075,658——
1984-03-21$2.04$2.042,176——
1984-03-20$2.07$2.07870——
1984-03-19$2.07$2.079,139——
1984-03-16$2.07$2.07870——
1984-03-15$2.07$2.071,306——
1984-03-14$2.07$2.07870——
1984-03-13$2.07$2.070——
1984-03-12$2.07$2.07435——
1984-03-09$2.07$2.07870——
1984-03-08$2.07$2.071,306——
1984-03-07$2.07$2.071,741——
1984-03-06$2.10$2.106,528——
1984-03-05$2.10$2.102,176——
1984-03-02$2.13$2.130——
1984-03-01$2.13$2.136,528——
1984-02-29$2.10$2.104,787——
1984-02-28$2.07$2.073,046——
1984-02-27$2.07$2.075,222——
1984-02-24$2.07$2.073,046——
1984-02-23$2.07$2.07870——
1984-02-22$2.10$2.10435——
1984-02-21$2.10$2.102,611——
1984-02-17$2.07$2.072,176——
1984-02-16$2.07$2.078,269——
1984-02-15$2.10$2.109,574——
1984-02-14$2.10$2.106,963——
1984-02-13$2.13$2.1311,750——
1984-02-10$2.15$2.1516,973——
1984-02-09$2.07$2.0721,324——
1984-02-08$2.13$2.136,093——
1984-02-07$2.13$2.137,833——
1984-02-06$2.13$2.1316,102——
1984-02-03$2.13$2.1314,361——
1984-02-02$2.07$2.07870——
1984-02-01$2.07$2.074,352——
1984-01-31$2.07$2.07870——
1984-01-30$2.07$2.074,352——
1984-01-27$2.13$2.133,482——
1984-01-26$2.13$2.133,046——
1984-01-25$2.13$2.130——
1984-01-24$2.13$2.13870——
1984-01-23$2.13$2.134,787——
1984-01-20$2.18$2.183,917——
1984-01-19$2.21$2.21870——
1984-01-18$2.21$2.210——
1984-01-17$2.21$2.210——
1984-01-16$2.21$2.218,269——
1984-01-13$2.18$2.180——
1984-01-12$2.18$2.182,176——
1984-01-11$2.13$2.13870——
1984-01-10$2.15$2.150——
1984-01-09$2.15$2.156,528——
1984-01-06$2.15$2.153,482——
1984-01-05$2.10$2.105,658——
1984-01-04$2.10$2.100——
1984-01-03$2.10$2.106,093——