NASDAQ:LMB | Historical Stock Price | Limbach Holdings, 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
2014-08-08 to 2026-09-04
Data captured

Stock Price Chart

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

$2.52$5.74$13.11$29.90$68.23$155.672014-08-082026-08-27

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

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.33$12.3348,200——
2020-12-30$12.37$12.3795,100——
2020-12-29$12.40$12.40148,200——
2020-12-28$12.63$12.63102,000——
2020-12-24$12.98$12.9831,200——
2020-12-23$13.05$13.0581,500——
2020-12-22$13.55$13.5594,900——
2020-12-21$13.48$13.48183,600——
2020-12-18$13.06$13.0667,000——
2020-12-17$12.90$12.9076,400——
2020-12-16$12.95$12.9559,400——
2020-12-15$12.70$12.7075,300——
2020-12-14$12.23$12.23130,300——
2020-12-11$12.61$12.6155,400——
2020-12-10$12.75$12.7570,200——
2020-12-09$12.92$12.92205,700——
2020-12-08$13.11$13.11358,000——
2020-12-07$12.34$12.34109,300——
2020-12-04$12.16$12.1692,000——
2020-12-03$11.69$11.69140,400——
2020-12-02$11.77$11.7755,000——
2020-12-01$11.76$11.76116,600——
2020-11-30$11.85$11.85133,500——
2020-11-27$11.98$11.9893,000——
2020-11-25$11.92$11.92870,400——
2020-11-24$11.42$11.42158,700——
2020-11-23$11.97$11.97590,200——
2020-11-20$11.13$11.13225,000——
2020-11-19$11.49$11.49239,100——
2020-11-18$11.14$11.14447,600——
2020-11-17$9.88$9.88373,400——
2020-11-16$9.02$9.02614,900——
2020-11-13$9.11$9.11394,600——
2020-11-12$9.00$9.00605,100——
2020-11-11$9.00$9.0060,500——
2020-11-10$8.77$8.7766,600——
2020-11-09$9.16$9.1690,600——
2020-11-06$8.62$8.6253,500——
2020-11-05$8.89$8.8937,000——
2020-11-04$8.75$8.7576,900——
2020-11-03$8.80$8.8079,200——
2020-11-02$8.78$8.7852,900——
2020-10-30$8.93$8.9346,900——
2020-10-29$8.67$8.6729,600——
2020-10-28$8.68$8.6834,300——
2020-10-27$9.03$9.0347,100——
2020-10-26$8.81$8.81126,100——
2020-10-23$9.25$9.25125,100——
2020-10-22$9.25$9.2569,800——
2020-10-21$9.35$9.35255,000——
2020-10-20$9.35$9.3571,400——
2020-10-19$9.41$9.4189,700——
2020-10-16$9.55$9.55114,600——
2020-10-15$9.44$9.4477,600——
2020-10-14$9.44$9.44110,200——
2020-10-13$9.70$9.70164,900——
2020-10-12$9.50$9.50209,700——
2020-10-09$9.50$9.50215,600——
2020-10-08$9.50$9.50205,000——
2020-10-07$9.60$9.60110,400——
2020-10-06$9.98$9.98102,900——
2020-10-05$10.04$10.04246,800——
2020-10-02$10.48$10.48131,100——
2020-10-01$10.72$10.72603,500——
2020-09-30$10.70$10.70255,800——
2020-09-29$9.20$9.2089,900——
2020-09-28$8.90$8.90108,700——
2020-09-25$8.14$8.14153,400——
2020-09-24$7.91$7.91117,200——
2020-09-23$8.10$8.1048,300——
2020-09-22$8.41$8.4154,200——
2020-09-21$8.98$8.98105,800——
2020-09-18$9.54$9.5482,700——
2020-09-17$8.89$8.8983,800——
2020-09-16$9.14$9.14139,600——
2020-09-15$8.82$8.82148,900——
2020-09-14$8.26$8.26219,600——
2020-09-11$7.43$7.4368,400——
2020-09-10$7.45$7.4570,800——
2020-09-09$7.55$7.55311,400——
2020-09-08$7.82$7.82483,000——
2020-09-04$7.32$7.32401,000——
2020-09-03$6.66$6.66194,600——
2020-09-02$6.37$6.37260,700——
2020-09-01$5.99$5.99122,500——
2020-08-31$5.42$5.4266,800——
2020-08-28$5.50$5.5023,700——
2020-08-27$5.37$5.3756,100——
2020-08-26$5.48$5.48101,000——
2020-08-25$5.72$5.7296,900——
2020-08-24$5.94$5.94145,900——
2020-08-21$5.55$5.5538,600——
2020-08-20$5.47$5.4743,600——
2020-08-19$5.57$5.57128,200——
2020-08-18$5.41$5.41145,700——
2020-08-17$5.20$5.20170,900——
2020-08-14$4.94$4.94420,200——
2020-08-13$4.55$4.5551,900——
2020-08-12$4.75$4.7559,400——
2020-08-11$4.75$4.7580,800——
2020-08-10$4.73$4.7345,300——
2020-08-07$4.46$4.4629,700——
2020-08-06$4.29$4.2915,400——
2020-08-05$4.54$4.5417,500——
2020-08-04$4.37$4.3796,000——
2020-08-03$4.00$4.0031,100——
2020-07-31$3.72$3.7215,000——
2020-07-30$3.85$3.8532,500——
2020-07-29$3.84$3.8424,800——
2020-07-28$3.65$3.6528,100——
2020-07-27$3.82$3.8218,500——
2020-07-24$3.75$3.752,900——
2020-07-23$3.75$3.759,100——
2020-07-22$3.75$3.7518,900——
2020-07-21$3.64$3.6438,000——
2020-07-20$3.55$3.5512,100——
2020-07-17$3.62$3.624,100——
2020-07-16$3.55$3.553,800——
2020-07-15$3.53$3.533,800——
2020-07-14$3.52$3.528,500——
2020-07-13$3.48$3.4813,400——
2020-07-10$3.70$3.707,300——
2020-07-09$3.66$3.6616,100——
2020-07-08$3.73$3.739,400——
2020-07-07$3.80$3.800——
2020-07-06$3.80$3.809,400——
2020-07-02$3.67$3.6714,100——
2020-07-01$3.71$3.71700——
2020-06-30$3.70$3.706,800——
2020-06-29$3.75$3.7512,900——
2020-06-26$3.75$3.7534,900——
2020-06-25$3.93$3.9341,500——
2020-06-24$3.86$3.8616,300——
2020-06-23$3.99$3.9955,100——
2020-06-22$3.75$3.7516,000——
2020-06-19$3.76$3.7628,600——
2020-06-18$3.90$3.9018,700——
2020-06-17$3.68$3.6822,100——
2020-06-16$3.89$3.8983,800——
2020-06-15$3.35$3.3540,600——
2020-06-12$3.10$3.1018,600——
2020-06-11$3.14$3.1420,600——
2020-06-10$3.29$3.296,000——
2020-06-09$3.36$3.365,100——
2020-06-08$3.37$3.3714,100——
2020-06-05$3.33$3.338,100——
2020-06-04$3.30$3.3033,600——
2020-06-03$3.19$3.197,900——
2020-06-02$3.21$3.2163,100——
2020-06-01$3.20$3.2037,100——
2020-05-29$2.85$2.8513,500——
2020-05-28$2.88$2.8827,500——
2020-05-27$2.81$2.8114,500——
2020-05-26$2.75$2.7516,300——
2020-05-22$2.70$2.706,400——
2020-05-21$2.77$2.773,800——
2020-05-20$2.80$2.8016,400——
2020-05-19$2.69$2.693,000——
2020-05-18$2.71$2.7136,800——
2020-05-15$2.65$2.658,700——
2020-05-14$2.65$2.6510,900——
2020-05-13$2.90$2.905,700——
2020-05-12$2.81$2.8119,300——
2020-05-11$2.86$2.8639,000——
2020-05-08$2.71$2.7135,400——
2020-05-07$2.82$2.8216,100——
2020-05-06$2.82$2.8215,900——
2020-05-05$2.98$2.984,200——
2020-05-04$2.98$2.981,200——
2020-05-01$2.99$2.992,000——
2020-04-30$3.04$3.047,200——
2020-04-29$3.00$3.009,600——
2020-04-28$3.02$3.0217,900——
2020-04-27$2.98$2.988,700——
2020-04-24$2.76$2.7612,300——
2020-04-23$2.76$2.768,100——
2020-04-22$2.80$2.8017,400——
2020-04-21$2.85$2.8518,300——
2020-04-20$2.97$2.9726,500——
2020-04-17$3.18$3.187,400——
2020-04-16$3.17$3.172,000——
2020-04-15$3.24$3.241,800——
2020-04-14$3.12$3.122,800——
2020-04-13$3.19$3.195,500——
2020-04-09$3.19$3.1917,200——
2020-04-08$3.09$3.0924,100——
2020-04-07$2.96$2.9654,500——
2020-04-06$3.01$3.0114,700——
2020-04-03$2.86$2.8613,500——
2020-04-02$2.98$2.9825,000——
2020-04-01$2.92$2.9225,900——
2020-03-31$2.85$2.8535,300——
2020-03-30$2.69$2.6928,000——
2020-03-27$2.69$2.6945,100——
2020-03-26$2.90$2.9032,300——
2020-03-25$2.65$2.6543,200——
2020-03-24$2.67$2.6752,800——
2020-03-23$2.53$2.5372,800——
2020-03-20$3.61$3.61337,700——
2020-03-19$3.80$3.80200,500——
2020-03-18$3.70$3.70337,400——
2020-03-17$3.95$3.95136,500——
2020-03-16$3.90$3.90223,900——
2020-03-13$3.90$3.90144,400——
2020-03-12$3.80$3.8077,500——
2020-03-11$3.74$3.7431,400——
2020-03-10$3.70$3.7025,300——
2020-03-09$3.77$3.77100,600——
2020-03-06$3.91$3.91111,300——
2020-03-05$4.17$4.1737,300——
2020-03-04$4.20$4.2026,100——
2020-03-03$4.10$4.1025,400——
2020-03-02$4.07$4.076,000——
2020-02-28$4.15$4.1537,800——
2020-02-27$4.17$4.1743,400——
2020-02-26$4.54$4.5480,400——
2020-02-25$4.45$4.4513,400——
2020-02-24$4.45$4.4578,500——
2020-02-21$4.50$4.50114,000——
2020-02-20$4.26$4.2628,600——
2020-02-19$4.34$4.3430,800——
2020-02-18$4.00$4.003,300——
2020-02-14$4.15$4.1529,100——
2020-02-13$4.00$4.0010,000——
2020-02-12$4.01$4.0123,800——
2020-02-11$4.00$4.0022,300——
2020-02-10$4.00$4.0018,300——
2020-02-07$3.89$3.8930,800——
2020-02-06$4.05$4.0519,700——
2020-02-05$4.06$4.0633,800——
2020-02-04$4.02$4.0221,500——
2020-02-03$4.01$4.0110,800——
2020-01-31$4.00$4.0022,400——
2020-01-30$4.00$4.0018,300——
2020-01-29$4.14$4.1413,700——
2020-01-28$4.20$4.2088,500——
2020-01-27$4.04$4.0458,100——
2020-01-24$4.35$4.3599,200——
2020-01-23$4.50$4.5035,800——
2020-01-22$4.74$4.7436,000——
2020-01-21$4.85$4.8585,000——
2020-01-17$4.41$4.4172,200——
2020-01-16$4.54$4.5464,800——
2020-01-15$4.15$4.1530,200——
2020-01-14$4.05$4.0531,200——
2020-01-13$3.92$3.9216,900——
2020-01-10$3.92$3.9225,500——
2020-01-09$3.89$3.8928,500——
2020-01-08$3.87$3.8738,100——
2020-01-07$3.95$3.9531,900——
2020-01-06$3.77$3.7733,400——
2020-01-03$3.63$3.6365,900——
2020-01-02$3.75$3.7591,100——