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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.89$4.89530——
2016-12-29$1.78$4.611,326——
2016-12-28$1.86$4.805,834——
2016-12-27$1.90$4.920——
2016-12-23$1.90$4.920——
2016-12-22$1.90$4.92530——
2016-12-21$1.90$4.921,061——
2016-12-20$1.91$4.941,061——
2016-12-19$1.92$4.9614,851——
2016-12-16$1.85$4.770——
2016-12-15$1.85$4.770——
2016-12-14$1.85$4.770——
2016-12-13$1.85$4.779,282——
2016-12-12$1.84$4.7612,464——
2016-12-09$1.79$4.6242,432——
2016-12-08$1.90$4.921,326——
2016-12-07$1.98$5.111,326——
2016-12-06$1.97$5.089,547——
2016-12-05$1.95$5.058,486——
2016-12-02$1.84$4.762,917——
2016-12-01$1.78$4.612,652——
2016-11-30$1.84$4.74265——
2016-11-29$1.83$4.710——
2016-11-28$1.83$4.715,039——
2016-11-25$1.83$4.720——
2016-11-23$1.83$4.726,100——
2016-11-22$1.83$4.721,061——
2016-11-21$1.78$4.603,182——
2016-11-18$1.74$4.504,243——
2016-11-17$1.77$4.573,182——
2016-11-16$1.69$4.370——
2016-11-15$1.69$4.371,591——
2016-11-14$1.63$4.201,061——
2016-11-11$1.56$4.0420,951——
2016-11-10$1.40$3.60796——
2016-11-09$1.45$3.7519,360——
2016-11-08$1.37$3.5311,669——
2016-11-07$1.46$3.773,182——
2016-11-04$1.55$3.991,326——
2016-11-03$1.58$4.0911,404——
2016-11-02$1.60$4.142,387——
2016-11-01$1.56$4.040——
2016-10-31$1.56$4.040——
2016-10-28$1.56$4.042,387——
2016-10-27$1.56$4.046,630——
2016-10-26$1.55$3.990——
2016-10-25$1.55$3.990——
2016-10-24$1.55$3.991,591——
2016-10-21$1.55$3.992,652——
2016-10-20$1.56$4.020——
2016-10-19$1.56$4.020——
2016-10-18$1.56$4.020——
2016-10-17$1.56$4.020——
2016-10-14$1.56$4.025,569——
2016-10-13$1.66$4.290——
2016-10-12$1.66$4.290——
2016-10-11$1.66$4.290——
2016-10-10$1.66$4.290——
2016-10-07$1.66$4.291,326——
2016-10-06$1.66$4.29530——
2016-10-05$1.63$4.201,061——
2016-10-04$1.61$4.170——
2016-10-03$1.61$4.170——
2016-09-30$1.61$4.17530——
2016-09-29$1.60$4.141,326——
2016-09-28$1.58$4.0712,995——
2016-09-27$1.53$3.940——
2016-09-26$1.53$3.940——
2016-09-23$1.53$3.948,752——
2016-09-22$1.55$4.014,774——
2016-09-21$1.53$3.950——
2016-09-20$1.53$3.950——
2016-09-19$1.53$3.950——
2016-09-16$1.53$3.950——
2016-09-15$1.53$3.952,122——
2016-09-14$1.55$3.990——
2016-09-13$1.55$3.990——
2016-09-12$1.55$3.990——
2016-09-09$1.55$3.996,365——
2016-09-08$1.55$3.991,326——
2016-09-07$1.53$3.942,122——
2016-09-06$1.55$3.995,039——
2016-09-02$1.47$3.808,752——
2016-09-01$1.51$3.90530——
2016-08-31$1.49$3.850——
2016-08-30$1.49$3.854,508——
2016-08-29$1.47$3.801,591——
2016-08-26$1.40$3.6220,951——
2016-08-25$1.42$3.663,182——
2016-08-24$1.42$3.6612,199——
2016-08-23$1.47$3.8063,648——
2016-08-22$1.51$3.900——
2016-08-19$1.51$3.90530——
2016-08-18$1.52$3.94265——
2016-08-17$1.52$3.942,652——
2016-08-16$1.52$3.930——
2016-08-15$1.52$3.931,061——
2016-08-12$1.60$4.1314,586——
2016-08-11$1.57$4.0516,708——
2016-08-10$1.47$3.801,591——
2016-08-09$1.41$3.652,652——
2016-08-08$1.39$3.586,365——
2016-08-05$1.38$3.57796——
2016-08-04$1.38$3.566,100——
2016-08-03$1.33$3.441,061——
2016-08-02$1.35$3.500——
2016-08-01$1.35$3.50796——
2016-07-29$1.33$3.4412,199——
2016-07-28$1.37$3.5311,404——
2016-07-27$1.34$3.4626,520——
2016-07-26$1.30$3.36796——
2016-07-25$1.29$3.3312,995——
2016-07-22$1.26$3.241,326——
2016-07-21$1.19$3.07265——
2016-07-20$1.19$3.080——
2016-07-19$1.19$3.08796——
2016-07-18$1.23$3.1813,790——
2016-07-15$1.24$3.200——
2016-07-14$1.24$3.201,591——
2016-07-13$1.27$3.291,591——
2016-07-12$1.32$3.400——
2016-07-11$1.32$3.400——
2016-07-08$1.32$3.400——
2016-07-07$1.32$3.400——
2016-07-06$1.32$3.402,917——
2016-07-05$1.24$3.190——
2016-07-01$1.24$3.190——
2016-06-30$1.24$3.195,569——
2016-06-29$1.22$3.160——
2016-06-28$1.22$3.160——
2016-06-27$1.22$3.1610,078——
2016-06-24$1.21$3.143,448——
2016-06-23$1.28$3.310——
2016-06-22$1.28$3.3112,995——
2016-06-21$1.22$3.150——
2016-06-20$1.22$3.152,122——
2016-06-17$1.24$3.200——
2016-06-16$1.24$3.200——
2016-06-15$1.24$3.200——
2016-06-14$1.24$3.207,426——
2016-06-13$1.24$3.191,591——
2016-06-10$1.27$3.270——
2016-06-09$1.27$3.271,591——
2016-06-08$1.28$3.310——
2016-06-07$1.28$3.310——
2016-06-06$1.28$3.310——
2016-06-03$1.28$3.310——
2016-06-02$1.28$3.313,182——
2016-06-01$1.32$3.410——
2016-05-31$1.32$3.411,591——
2016-05-27$1.24$3.213,713——
2016-05-26$1.33$3.441,326——
2016-05-25$1.32$3.41530——
2016-05-24$1.32$3.420——
2016-05-23$1.32$3.421,061——
2016-05-20$1.29$3.320——
2016-05-19$1.29$3.3264,444——
2016-05-18$1.27$3.271,326——
2016-05-17$1.31$3.390——
2016-05-16$1.31$3.3910,873——
2016-05-13$1.23$3.171,326——
2016-05-12$1.32$3.420——
2016-05-11$1.32$3.422,122——
2016-05-10$1.30$3.352,652——
2016-05-09$1.23$3.170——
2016-05-06$1.23$3.1724,398——
2016-05-05$1.28$3.310——
2016-05-04$1.28$3.310——
2016-05-03$1.28$3.310——
2016-05-02$1.28$3.312,917——
2016-04-29$1.32$3.410——
2016-04-28$1.32$3.411,591——
2016-04-27$1.38$3.565,304——
2016-04-26$1.44$3.73265——
2016-04-25$1.38$3.560——
2016-04-22$1.38$3.563,978——
2016-04-21$1.37$3.5420,951——
2016-04-20$1.33$3.4316,708——
2016-04-19$1.27$3.271,326——
2016-04-18$1.28$3.312,122——
2016-04-15$1.28$3.302,917——
2016-04-14$1.26$3.242,122——
2016-04-13$1.22$3.150——
2016-04-12$1.22$3.150——
2016-04-11$1.22$3.152,917——
2016-04-08$1.30$3.350——
2016-04-07$1.30$3.350——
2016-04-06$1.30$3.350——
2016-04-05$1.30$3.350——
2016-04-04$1.30$3.35796——
2016-04-01$1.24$3.200——
2016-03-31$1.24$3.200——
2016-03-30$1.24$3.202,652——
2016-03-29$1.24$3.2014,056——
2016-03-28$1.23$3.196,365——
2016-03-24$1.21$3.140——
2016-03-23$1.21$3.1412,995——
2016-03-22$1.23$3.17530——
2016-03-21$1.24$3.205,039——
2016-03-18$1.24$3.1910,078——
2016-03-17$1.23$3.170——
2016-03-16$1.23$3.170——
2016-03-15$1.23$3.171,061——
2016-03-14$1.22$3.164,774——
2016-03-11$1.21$3.1315,116——
2016-03-10$1.27$3.281,856——
2016-03-09$1.29$3.3422,277——
2016-03-08$1.29$3.343,182——
2016-03-07$1.30$3.363,182——
2016-03-04$1.30$3.360——
2016-03-03$1.30$3.3610,873——
2016-03-02$1.24$3.1910,078——
2016-03-01$1.22$3.1514,851——
2016-02-29$1.36$3.510——
2016-02-26$1.36$3.5127,316——
2016-02-25$1.34$3.460——
2016-02-24$1.34$3.460——
2016-02-23$1.34$3.460——
2016-02-22$1.34$3.46796——
2016-02-19$1.36$3.520——
2016-02-18$1.36$3.520——
2016-02-17$1.36$3.520——
2016-02-16$1.36$3.520——
2016-02-12$1.36$3.521,326——
2016-02-11$1.41$3.630——
2016-02-10$1.41$3.630——
2016-02-09$1.41$3.630——
2016-02-08$1.41$3.63265——
2016-02-05$1.43$3.691,061——
2016-02-04$1.42$3.670——
2016-02-03$1.42$3.675,834——
2016-02-02$1.40$3.605,304——
2016-02-01$1.36$3.5122,012——
2016-01-29$1.37$3.5414,056——
2016-01-28$1.37$3.5419,094——
2016-01-27$1.54$3.9729,702——
2016-01-26$1.33$3.451,591——
2016-01-25$1.38$3.57796——
2016-01-22$1.33$3.4517,238——
2016-01-21$1.30$3.369,812——
2016-01-20$1.32$3.4211,934——
2016-01-19$1.39$3.590——
2016-01-15$1.39$3.596,895——
2016-01-14$1.38$3.570——
2016-01-13$1.38$3.578,221——
2016-01-12$1.37$3.551,061——
2016-01-11$1.37$3.550——
2016-01-08$1.37$3.5514,586——
2016-01-07$1.40$3.610——
2016-01-06$1.40$3.610——
2016-01-05$1.40$3.610——
2016-01-04$1.40$3.616,895——