5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
+23.25%
YEAR-TO-DATE PERFORMANCE
+25.39%
1 YEAR PERFORMANCE
+4.95%
LGL Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $7.11 | $6.97 (-1.97%) | $7.15 | $6.96 | 1.89 K | $37.67 M |
| 05/04/2026 | $7.42 | $7.11 (-4.18%) | $7.42 | $7.11 | 3.12 K | $38.43 M |
| 05/01/2026 | $6.92 | $7.17 (3.61%) | $7.17 | $6.92 | 401 | $38.75 M |
| 04/30/2026 | $7.00 | $6.95 (-0.71%) | $7.10 | $6.92 | 1.64 K | $37.56 M |
| 04/29/2026 | $7.25 | $7.07 (-2.48%) | $7.25 | $7.07 | 3.70 K | $38.21 M |
| 04/28/2026 | $7.28 | $7.28 (0%) | $7.28 | $7.28 | 1.30 K | $39.34 M |
| 04/27/2026 | $7.26 | $7.25 (-0.14%) | $7.43 | $7.25 | 2.22 K | $39.18 M |
| 04/24/2026 | $7.38 | $7.40 (0.27%) | $7.46 | $7.37 | 3.72 K | $39.99 M |
| 04/23/2026 | $7.25 | $7.57 (4.41%) | $7.57 | $7.09 | 21.03 K | $40.91 M |
| 04/22/2026 | $7.12 | $7.45 (4.63%) | $7.45 | $7.12 | 2.72 K | $40.26 M |
| 04/21/2026 | $7.20 | $7.26 (0.83%) | $7.34 | $7.20 | 3.02 K | $39.24 M |
| 04/20/2026 | $7.25 | $6.82 (-5.93%) | $7.34 | $6.82 | 8.60 K | $36.86 M |
| 04/17/2026 | $7.24 | $7.18 (-0.83%) | $7.35 | $7.18 | 16.10 K | $38.80 M |
| 04/16/2026 | $7.11 | $7.21 (1.41%) | $7.21 | $6.93 | 2.52 K | $38.97 M |
| 04/15/2026 | $6.99 | $6.90 (-1.29%) | $6.99 | $6.90 | 900 | $37.29 M |
| 04/14/2026 | $6.93 | $6.85 (-1.15%) | $6.99 | $6.85 | 3.44 K | $37.02 M |
| 04/13/2026 | $6.65 | $7.05 (6.02%) | $7.05 | $6.64 | 3.40 K | $38.10 M |
| 04/10/2026 | $6.89 | $6.83 (-0.87%) | $6.89 | $6.80 | 3.83 K | $36.91 M |
| 04/09/2026 | $7.00 | $6.90 (-1.43%) | $7.00 | $6.90 | 3.90 K | $37.29 M |
| 04/08/2026 | $7.00 | $7.00 (0%) | $7.16 | $7.00 | 2.83 K | $37.83 M |
| 04/07/2026 | $7.02 | $7.01 (-0.14%) | $7.25 | $7.01 | 1.90 K | $37.89 M |
| 04/06/2026 | $7.06 | $7.02 (-0.57%) | $7.20 | $7.02 | 4.92 K | $37.94 M |
| 04/02/2026 | $7.00 | $7.13 (1.86%) | $7.13 | $7.00 | 2.60 K | $38.53 M |
| 04/01/2026 | $6.98 | $7.01 (0.43%) | $7.10 | $6.98 | 6.00 K | $37.89 M |
| 03/31/2026 | $7.08 | $6.95 (-1.84%) | $7.16 | $6.95 | 3.65 K | $37.56 M |
| 03/30/2026 | $7.19 | $7.01 (-2.5%) | $7.24 | $7.01 | 800 | $37.89 M |
| 03/27/2026 | $7.26 | $7.19 (-0.96%) | $7.26 | $7.03 | 7.11 K | $38.86 M |
| 03/26/2026 | $7.38 | $7.26 (-1.63%) | $7.38 | $7.26 | 2.10 K | $38.89 M |
| 03/25/2026 | $6.90 | $7.49 (8.55%) | $7.49 | $6.88 | 3.64 K | $40.12 M |
| 03/24/2026 | $7.03 | $6.92 (-1.56%) | $7.04 | $6.92 | 6.60 K | $37.07 M |
| 03/23/2026 | $6.78 | $7.00 (3.24%) | $7.08 | $6.78 | 17.30 K | $37.50 M |
| 03/20/2026 | $7.03 | $6.98 (-0.71%) | $7.21 | $6.98 | 5.43 K | $37.39 M |
| 03/19/2026 | $7.14 | $7.23 (1.26%) | $7.23 | $7.11 | 3.80 K | $38.73 M |
| 03/18/2026 | $7.15 | $7.05 (-1.4%) | $7.15 | $7.00 | 9.61 K | $37.76 M |
| 03/17/2026 | $7.20 | $7.16 (-0.56%) | $7.20 | $7.14 | 2.30 K | $38.35 M |
| 03/16/2026 | $7.39 | $7.30 (-1.22%) | $7.39 | $7.17 | 3.32 K | $39.10 M |
| 03/13/2026 | $7.35 | $7.35 (0%) | $7.35 | $7.10 | 4.40 K | $39.37 M |
| 03/12/2026 | $7.13 | $7.13 (0%) | $7.13 | $7.13 | 600 | $38.19 M |
| 03/11/2026 | $7.24 | $7.23 (-0.14%) | $7.24 | $7.13 | 4.00 K | $38.73 M |
| 03/10/2026 | $7.21 | $7.17 (-0.55%) | $7.28 | $7.17 | 6.35 K | $38.41 M |
| 03/09/2026 | $7.34 | $7.22 (-1.63%) | $7.34 | $7.16 | 2.60 K | $38.68 M |
| 03/06/2026 | $7.29 | $7.39 (1.37%) | $7.40 | $7.14 | 6.91 K | $39.59 M |
| 03/05/2026 | $7.38 | $7.29 (-1.22%) | $7.38 | $7.15 | 4.11 K | $39.05 M |
| 03/04/2026 | $7.37 | $7.27 (-1.36%) | $7.37 | $7.27 | 3.53 K | $38.94 M |
| 03/03/2026 | $7.07 | $7.12 (0.71%) | $7.12 | $7.04 | 5.63 K | $38.14 M |
| 03/02/2026 | $7.38 | $7.20 (-2.44%) | $7.39 | $7.19 | 2.85 K | $38.57 M |
| 02/27/2026 | $7.39 | $7.13 (-3.52%) | $7.39 | $7.13 | 1.75 K | $38.19 M |
| 02/26/2026 | $7.39 | $7.34 (-0.68%) | $7.39 | $7.18 | 1.80 K | $39.32 M |
| 02/25/2026 | $7.40 | $7.36 (-0.54%) | $7.40 | $7.19 | 3.20 K | $39.43 M |
| 02/24/2026 | $7.30 | $7.37 (0.96%) | $7.38 | $7.15 | 9.60 K | $39.48 M |
| 02/23/2026 | $7.28 | $7.26 (-0.27%) | $7.30 | $7.19 | 6.40 K | $38.89 M |
| 02/20/2026 | $7.25 | $7.39 (1.93%) | $7.47 | $7.25 | 14.30 K | $39.59 M |
| 02/19/2026 | $7.25 | $7.25 (0%) | $7.25 | $7.20 | 2.53 K | $38.84 M |
| 02/18/2026 | $7.00 | $7.24 (3.43%) | $7.24 | $7.00 | 5.03 K | $38.78 M |
| 02/17/2026 | $7.25 | $6.99 (-3.59%) | $7.25 | $6.99 | 12.51 K | $37.44 M |
| 02/13/2026 | $7.07 | $7.25 (2.55%) | $7.26 | $7.07 | 5.34 K | $38.84 M |
| 02/12/2026 | $7.06 | $7.16 (1.42%) | $7.16 | $6.94 | 2.73 K | $38.35 M |
| 02/11/2026 | $7.18 | $6.91 (-3.76%) | $7.18 | $6.91 | 848 | $37.01 M |
| 02/10/2026 | $7.00 | $7.08 (1.14%) | $7.26 | $6.77 | 8.50 K | $37.93 M |
| 02/09/2026 | $6.83 | $6.76 (-1.02%) | $7.00 | $6.76 | 6.61 K | $36.21 M |
| 02/06/2026 | $6.80 | $6.82 (0.29%) | $6.96 | $6.54 | 5.63 K | $36.53 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.
