5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
+5.72%
YEAR-TO-DATE PERFORMANCE
+25.39%
1 YEAR PERFORMANCE
+2.41%
LGL Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.18 | $7.35 (2.37%) | $7.35 | $7.15 | 3.81 K | $47.11 M |
| 08/05/2026 | $7.22 | $7.30 (1.11%) | $7.30 | $7.21 | 2.60 K | $46.79 M |
| 08/04/2026 | $7.05 | $7.30 (3.55%) | $7.30 | $7.00 | 25.90 K | $46.79 M |
| 08/03/2026 | $7.00 | $7.15 (2.14%) | $7.15 | $6.78 | 23.50 K | $45.83 M |
| 07/31/2026 | $6.89 | $6.90 (0.15%) | $7.00 | $6.88 | 4.00 K | $44.23 M |
| 07/30/2026 | $6.86 | $7.02 (2.33%) | $7.05 | $6.86 | 15.65 K | $45.00 M |
| 07/29/2026 | $6.81 | $6.82 (0.15%) | $6.85 | $6.81 | 1.40 K | $43.72 M |
| 07/28/2026 | $6.73 | $6.84 (1.63%) | $6.85 | $6.73 | 5.80 K | $43.85 M |
| 07/27/2026 | $6.79 | $6.75 (-0.59%) | $6.80 | $6.73 | 2.72 K | $43.27 M |
| 07/24/2026 | $6.85 | $6.76 (-1.31%) | $6.86 | $6.73 | 2.52 K | $43.33 M |
| 07/23/2026 | $6.77 | $6.77 (0%) | $6.90 | $6.77 | 913 | $43.40 M |
| 07/22/2026 | $6.76 | $6.85 (1.33%) | $6.90 | $6.76 | 6.30 K | $43.91 M |
| 07/21/2026 | $6.72 | $6.76 (0.6%) | $6.91 | $6.72 | 5.40 K | $43.33 M |
| 07/20/2026 | $6.81 | $6.70 (-1.62%) | $6.81 | $6.70 | 2.90 K | $42.95 M |
| 07/17/2026 | $6.92 | $6.83 (-1.3%) | $6.92 | $6.76 | 6.30 K | $43.78 M |
| 07/16/2026 | $6.81 | $6.85 (0.59%) | $6.91 | $6.81 | 3.80 K | $43.91 M |
| 07/15/2026 | $6.93 | $6.95 (0.29%) | $6.95 | $6.85 | 8.43 K | $44.55 M |
| 07/14/2026 | $6.90 | $6.93 (0.43%) | $6.99 | $6.88 | 50.30 K | $44.42 M |
| 07/13/2026 | $6.90 | $6.90 (0%) | $6.92 | $6.90 | 10.30 K | $44.23 M |
| 07/10/2026 | $6.89 | $6.90 (0.15%) | $6.93 | $6.89 | 2.60 K | $44.23 M |
| 07/09/2026 | $6.89 | $6.91 (0.29%) | $6.91 | $6.89 | 3.20 K | $44.29 M |
| 07/08/2026 | $6.93 | $6.90 (-0.43%) | $6.93 | $6.89 | 4.14 K | $44.23 M |
| 07/07/2026 | $6.90 | $6.93 (0.43%) | $6.93 | $6.88 | 6.00 K | $44.42 M |
| 07/06/2026 | $6.94 | $6.85 (-1.3%) | $6.94 | $6.84 | 33.50 K | $43.91 M |
| 07/02/2026 | $6.94 | $6.93 (-0.14%) | $6.94 | $6.91 | 3.50 K | $44.42 M |
| 07/01/2026 | $6.95 | $6.91 (-0.58%) | $6.95 | $6.91 | 8.32 K | $44.29 M |
| 06/30/2026 | $6.97 | $6.91 (-0.86%) | $6.98 | $6.91 | 12.33 K | $44.29 M |
| 06/29/2026 | $6.93 | $6.98 (0.72%) | $6.98 | $6.82 | 30.83 K | $44.74 M |
| 06/26/2026 | $6.88 | $6.81 (-1.02%) | $6.94 | $6.81 | 71.84 K | $43.65 M |
| 06/25/2026 | $6.86 | $6.88 (0.29%) | $6.93 | $6.85 | 30.42 K | $44.10 M |
| 06/24/2026 | $6.80 | $6.89 (1.32%) | $6.94 | $6.73 | 40.71 K | $44.17 M |
| 06/23/2026 | $6.98 | $6.62 (-5.16%) | $6.98 | $6.62 | 124.25 K | $42.44 M |
| 06/22/2026 | $6.93 | $6.94 (0.14%) | $6.95 | $6.87 | 28.70 K | $44.49 M |
| 06/18/2026 | $7.00 | $6.90 (-1.43%) | $7.00 | $6.90 | 30.50 K | $44.23 M |
| 06/17/2026 | $6.85 | $6.94 (1.31%) | $7.00 | $6.85 | 58.00 K | $44.49 M |
| 06/16/2026 | $6.90 | $6.90 (0%) | $6.97 | $6.88 | 20.91 K | $44.23 M |
| 06/15/2026 | $6.95 | $6.88 (-1.01%) | $7.00 | $6.85 | 24.00 K | $44.10 M |
| 06/12/2026 | $6.96 | $6.87 (-1.29%) | $6.96 | $6.87 | 3.14 K | $44.04 M |
| 06/11/2026 | $6.90 | $6.94 (0.58%) | $7.03 | $6.82 | 6.90 K | $44.49 M |
| 06/10/2026 | $7.00 | $6.91 (-1.29%) | $7.00 | $6.91 | 16.60 K | $44.29 M |
| 06/09/2026 | $6.94 | $6.92 (-0.29%) | $7.05 | $6.90 | 20.30 K | $44.36 M |
| 06/08/2026 | $6.94 | $6.89 (-0.72%) | $7.05 | $6.89 | 16.51 K | $44.17 M |
| 06/05/2026 | $6.95 | $7.01 (0.86%) | $7.16 | $6.92 | 18.92 K | $44.94 M |
| 06/04/2026 | $6.91 | $7.06 (2.17%) | $7.10 | $6.91 | 21.50 K | $45.26 M |
| 06/03/2026 | $7.15 | $7.12 (-0.42%) | $7.15 | $7.08 | 33.80 K | $45.64 M |
| 06/02/2026 | $7.03 | $7.08 (0.71%) | $7.15 | $6.96 | 9.82 K | $45.38 M |
| 06/01/2026 | $7.08 | $7.11 (0.42%) | $7.11 | $6.90 | 4.30 K | $45.58 M |
| 05/29/2026 | $7.17 | $7.12 (-0.7%) | $7.17 | $7.03 | 4.84 K | $45.64 M |
| 05/28/2026 | $7.35 | $7.12 (-3.13%) | $7.35 | $7.11 | 8.30 K | $45.64 M |
| 05/27/2026 | $7.15 | $7.15 (0%) | $7.32 | $7.01 | 120.94 K | $45.83 M |
| 05/26/2026 | $6.93 | $7.09 (2.31%) | $7.10 | $6.88 | 9.84 K | $45.45 M |
| 05/22/2026 | $7.00 | $7.00 (0%) | $7.12 | $6.94 | 2.50 K | $44.87 M |
| 05/21/2026 | $7.01 | $7.00 (-0.14%) | $7.05 | $7.00 | 2.92 K | $44.87 M |
| 05/20/2026 | $6.81 | $7.01 (2.94%) | $7.01 | $6.81 | 2.60 K | $44.94 M |
| 05/19/2026 | $6.93 | $6.93 (0%) | $7.03 | $6.93 | 2.82 K | $44.42 M |
| 05/18/2026 | $7.12 | $6.80 (-4.49%) | $7.23 | $6.72 | 11.80 K | $43.59 M |
| 05/15/2026 | $7.00 | $7.00 (0%) | $7.13 | $7.00 | 3.80 K | $44.87 M |
| 05/14/2026 | $6.85 | $7.00 (2.19%) | $7.05 | $6.85 | 4.40 K | $44.87 M |
| 05/13/2026 | $6.70 | $6.81 (1.64%) | $7.19 | $6.70 | 15.90 K | $43.65 M |
| 05/12/2026 | $6.45 | $6.91 (7.13%) | $6.99 | $6.45 | 8.10 K | $44.29 M |
| 05/11/2026 | $7.00 | $7.16 (2.29%) | $7.16 | $6.95 | 14.20 K | $45.90 M |
| 05/08/2026 | $7.03 | $7.00 (-0.43%) | $7.10 | $6.95 | 7.31 K | $44.87 M |
| 05/07/2026 | $7.01 | $7.15 (2%) | $7.21 | $7.01 | 7.60 K | $45.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
