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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.04$5.2727,581——
2013-12-30$2.19$5.65134,456——
2013-12-27$1.98$5.1214,586——
2013-12-26$1.92$4.96796——
2013-12-24$1.97$5.094,243——
2013-12-23$1.90$4.9032,089——
2013-12-20$1.87$4.8425,194——
2013-12-19$1.86$4.8129,702——
2013-12-18$1.90$4.902,387——
2013-12-17$1.86$4.809,812——
2013-12-16$1.92$4.960——
2013-12-13$1.92$4.9618,034——
2013-12-12$1.92$4.957,691——
2013-12-11$1.92$4.9611,404——
2013-12-10$1.90$4.928,221——
2013-12-09$1.90$4.9111,404——
2013-12-06$1.92$4.975,039——
2013-12-05$1.92$4.9715,647——
2013-12-04$1.92$4.9714,056——
2013-12-03$1.93$4.9879,030——
2013-12-02$1.91$4.94265——
2013-11-29$1.90$4.911,591——
2013-11-27$1.93$4.991,591——
2013-11-26$1.92$4.95265——
2013-11-25$1.93$4.9914,851——
2013-11-22$1.94$5.0213,260——
2013-11-21$1.92$4.9713,790——
2013-11-20$1.91$4.933,182——
2013-11-19$2.01$5.18796——
2013-11-18$2.03$5.250——
2013-11-15$2.03$5.2519,094——
2013-11-14$2.02$5.21203,408——
2013-11-13$2.20$5.68796——
2013-11-12$2.32$5.982,917——
2013-11-11$2.18$5.64265——
2013-11-08$2.24$5.800——
2013-11-07$2.24$5.800——
2013-11-06$2.24$5.8031,824——
2013-11-05$2.19$5.653,978——
2013-11-04$2.17$5.60265——
2013-11-01$2.22$5.73530——
2013-10-31$2.23$5.774,508——
2013-10-30$2.26$5.8481,947——
2013-10-29$2.24$5.7910,078——
2013-10-28$2.26$5.8476,112——
2013-10-25$2.36$6.1189,903——
2013-10-24$2.39$6.181,061——
2013-10-23$2.37$6.130——
2013-10-22$2.37$6.1349,858——
2013-10-21$2.37$6.1320,155——
2013-10-18$2.28$5.893,713——
2013-10-17$2.21$5.711,591——
2013-10-16$2.23$5.765,569——
2013-10-15$2.22$5.73796——
2013-10-14$2.17$5.607,426——
2013-10-11$2.14$5.52265——
2013-10-10$2.17$5.6010,873——
2013-10-09$2.21$5.715,834——
2013-10-08$2.27$5.8722,542——
2013-10-07$2.33$6.021,326——
2013-10-04$2.30$5.9425,990——
2013-10-03$2.29$5.920——
2013-10-02$2.29$5.920——
2013-10-01$2.29$5.921,856——
2013-09-30$2.26$5.831,591——
2013-09-27$2.26$5.841,591——
2013-09-26$2.18$5.6316,708——
2013-09-25$2.21$5.700——
2013-09-24$2.21$5.700——
2013-09-23$2.21$5.706,895——
2013-09-20$2.28$5.896,100——
2013-09-19$2.13$5.5040,310——
2013-09-18$2.17$5.60796——
2013-09-17$2.14$5.5265,770——
2013-09-16$2.07$5.341,326——
2013-09-13$2.10$5.435,834——
2013-09-12$2.16$5.593,448——
2013-09-11$2.18$5.622,917——
2013-09-10$2.17$5.618,752——
2013-09-09$2.13$5.490——
2013-09-06$2.13$5.490——
2013-09-05$2.13$5.492,387——
2013-09-04$2.12$5.480——
2013-09-03$2.12$5.487,691——
2013-08-30$2.15$5.563,978——
2013-08-29$2.17$5.600——
2013-08-28$2.17$5.603,978——
2013-08-27$2.20$5.691,591——
2013-08-26$2.21$5.705,569——
2013-08-23$2.11$5.453,182——
2013-08-22$2.10$5.437,426——
2013-08-21$2.04$5.28796——
2013-08-20$2.10$5.442,917——
2013-08-19$2.12$5.483,978——
2013-08-16$2.10$5.4316,708——
2013-08-15$2.01$5.203,978——
2013-08-14$2.11$5.4526,520——
2013-08-13$2.21$5.702,917——
2013-08-12$2.28$5.897,956——
2013-08-09$2.23$5.771,856——
2013-08-08$2.20$5.685,569——
2013-08-07$2.21$5.70137,639——
2013-08-06$1.47$3.8027,417——
2013-08-05$1.42$3.667,398——
2013-08-02$1.49$3.850——
2013-08-01$1.49$3.8517,843——
2013-07-31$1.44$3.738,704——
2013-07-30$1.45$3.7414,797——
2013-07-29$1.48$3.814,352——
2013-07-26$1.45$3.7422,630——
2013-07-25$1.45$3.747,833——
2013-07-24$1.42$3.67435——
2013-07-23$1.43$3.7043,955——
2013-07-22$1.43$3.702,611——
2013-07-19$1.43$3.696,093——
2013-07-18$1.43$3.6930,028——
2013-07-17$1.44$3.7110,880——
2013-07-16$1.40$3.6212,185——
2013-07-15$1.42$3.6613,491——
2013-07-12$1.41$3.65870——
2013-07-11$1.39$3.5927,852——
2013-07-10$1.41$3.6439,167——
2013-07-09$1.45$3.7623,500——
2013-07-08$1.52$3.920——
2013-07-05$1.52$3.92435——
2013-07-03$1.54$3.984,352——
2013-07-02$1.54$3.9734,380——
2013-07-01$1.51$3.9014,361——
2013-06-28$1.50$3.883,917——
2013-06-27$1.43$3.700——
2013-06-26$1.43$3.703,046——
2013-06-25$1.43$3.69870——
2013-06-24$1.42$3.6647,001——
2013-06-21$1.47$3.8011,315——
2013-06-20$1.47$3.8029,593——
2013-06-19$1.54$3.983,046——
2013-06-18$1.53$3.9643,084——
2013-06-17$1.46$3.7750,482——
2013-06-14$1.42$3.6870,936——
2013-06-13$1.22$3.16870——
2013-06-12$1.28$3.316,528——
2013-06-11$1.22$3.156,093——
2013-06-10$1.24$3.19870——
2013-06-07$1.22$3.1523,065——
2013-06-06$1.24$3.204,787——
2013-06-05$1.24$3.213,482——
2013-06-04$1.26$3.2610,880——
2013-06-03$1.26$3.264,787——
2013-05-31$1.26$3.265,222——
2013-05-30$1.27$3.296,963——
2013-05-29$1.22$3.162,611——
2013-05-28$1.27$3.2811,315——
2013-05-24$1.27$3.279,139——
2013-05-23$1.26$3.2513,926——
2013-05-22$1.26$3.2613,926——
2013-05-21$1.26$3.2626,982——
2013-05-20$1.21$3.1311,315——
2013-05-17$1.17$3.03164,938——
2013-05-16$1.16$3.0037,427——
2013-05-15$1.13$2.9323,936——
2013-05-14$1.13$2.9394,002——
2013-05-13$1.13$2.9284,863——
2013-05-10$1.14$2.9615,232——
2013-05-09$1.16$3.009,139——
2013-05-08$1.14$2.943,046——
2013-05-07$1.15$2.9849,612——
2013-05-06$1.16$3.0049,177——
2013-05-03$1.18$3.0626,982——
2013-05-02$1.16$2.99435——
2013-05-01$1.14$2.9425,676——
2013-04-30$1.19$3.0913,056——
2013-04-29$1.14$2.9419,584——
2013-04-26$1.14$2.9420,889——
2013-04-25$1.14$2.9681,816——
2013-04-24$1.17$3.0330,028——
2013-04-23$1.19$3.0743,084——
2013-04-22$1.17$3.036,528——
2013-04-19$1.16$3.006,093——
2013-04-18$1.15$2.98870——
2013-04-17$1.21$3.1210,880——
2013-04-16$1.16$3.0021,760——
2013-04-15$1.18$3.044,352——
2013-04-12$1.18$3.0470,936——
2013-04-11$1.19$3.07435——
2013-04-10$1.20$3.0950,918——
2013-04-09$1.21$3.123,046——
2013-04-08$1.18$3.06123,595——
2013-04-05$1.18$3.0464,409——
2013-04-04$1.21$3.1340,038——
2013-04-03$1.26$3.265,222——
2013-04-02$1.28$3.327,833——
2013-04-01$1.29$3.327,833——
2013-03-28$1.29$3.3476,159——
2013-03-27$1.29$3.329,139——
2013-03-26$1.34$3.450——
2013-03-25$1.34$3.456,093——
2013-03-22$1.34$3.450——
2013-03-21$1.34$3.4515,232——
2013-03-20$1.36$3.5015,667——
2013-03-19$1.29$3.336,528——
2013-03-18$1.32$3.421,306——
2013-03-15$1.32$3.426,528——
2013-03-14$1.36$3.5010,880——
2013-03-13$1.36$3.5027,417——
2013-03-12$1.28$3.3114,361——
2013-03-11$1.26$3.264,787——
2013-03-08$1.28$3.318,704——
2013-03-07$1.31$3.379,139——
2013-03-06$1.28$3.3217,408——
2013-03-05$1.24$3.208,704——
2013-03-04$1.25$3.240——
2013-03-01$1.25$3.248,704——
2013-02-28$1.23$3.185,658——
2013-02-27$1.23$3.1813,491——
2013-02-26$1.23$3.1826,547——
2013-02-25$1.22$3.15870——
2013-02-22$1.22$3.140——
2013-02-21$1.22$3.1423,500——
2013-02-20$1.22$3.1617,408——
2013-02-19$1.22$3.154,352——
2013-02-15$1.22$3.152,176——
2013-02-14$1.24$3.1925,241——
2013-02-13$1.24$3.2118,713——
2013-02-12$1.22$3.163,046——
2013-02-11$1.24$3.218,704——
2013-02-08$1.25$3.239,139——
2013-02-07$1.26$3.2628,288——
2013-02-06$1.26$3.267,398——
2013-02-05$1.26$3.252,176——
2013-02-04$1.26$3.2518,713——
2013-02-01$1.26$3.264,352——
2013-01-31$1.21$3.1269,196——
2013-01-30$1.22$3.1612,621——
2013-01-29$1.21$3.1225,241——
2013-01-28$1.19$3.09204,541——
2013-01-25$1.20$3.110——
2013-01-24$1.20$3.1162,668——
2013-01-23$1.19$3.0747,001——
2013-01-22$1.21$3.1320,889——
2013-01-18$1.21$3.1327,852——
2013-01-17$1.19$3.0920,454——
2013-01-16$1.19$3.0914,361——
2013-01-15$1.23$3.186,093——
2013-01-14$1.19$3.0923,936——
2013-01-11$1.19$3.0920,019——
2013-01-10$1.21$3.1217,408——
2013-01-09$1.21$3.122,611——
2013-01-08$1.25$3.234,787——
2013-01-07$1.21$3.1224,371——
2013-01-04$1.24$3.217,833——
2013-01-03$1.26$3.2618,713——
2013-01-02$1.28$3.3210,880——