5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
+3.00%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
+22.83%
YEAR-TO-DATE PERFORMANCE
+25.39%
1 YEAR PERFORMANCE
+6.66%
LGL Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.11 | $6.97 (-1.97%) | $7.15 | $6.97 | 3.80 K | $44.68 M |
| 05/05/2026 | $7.11 | $6.97 (-1.97%) | $7.15 | $6.96 | 2.10 K | $44.68 M |
| 05/04/2026 | $7.42 | $7.11 (-4.18%) | $7.42 | $7.11 | 3.12 K | $45.58 M |
| 05/01/2026 | $6.92 | $7.17 (3.61%) | $7.17 | $6.92 | 400 | $45.96 M |
| 04/30/2026 | $7.00 | $6.95 (-0.71%) | $7.10 | $6.92 | 1.60 K | $44.55 M |
| 04/29/2026 | $7.25 | $7.07 (-2.48%) | $7.25 | $7.07 | 3.70 K | $45.32 M |
| 04/28/2026 | $7.28 | $7.28 (0%) | $7.28 | $7.28 | 1.30 K | $46.67 M |
| 04/27/2026 | $7.26 | $7.25 (-0.14%) | $7.43 | $7.25 | 2.20 K | $46.47 M |
| 04/24/2026 | $7.38 | $7.40 (0.27%) | $7.46 | $7.37 | 3.70 K | $47.44 M |
| 04/23/2026 | $7.25 | $7.57 (4.41%) | $7.57 | $7.09 | 21.00 K | $48.52 M |
| 04/22/2026 | $7.12 | $7.45 (4.63%) | $7.45 | $7.12 | 2.70 K | $47.76 M |
| 04/21/2026 | $7.20 | $7.26 (0.83%) | $7.34 | $7.20 | 3.00 K | $46.54 M |
| 04/20/2026 | $7.25 | $6.82 (-5.93%) | $7.34 | $6.82 | 8.60 K | $43.72 M |
| 04/17/2026 | $7.24 | $7.18 (-0.83%) | $7.35 | $7.18 | 16.10 K | $46.02 M |
| 04/16/2026 | $7.11 | $7.21 (1.41%) | $7.21 | $6.93 | 2.50 K | $46.22 M |
| 04/15/2026 | $6.99 | $6.90 (-1.29%) | $6.99 | $6.90 | 900 | $44.23 M |
| 04/14/2026 | $6.93 | $6.85 (-1.15%) | $6.99 | $6.85 | 3.40 K | $43.91 M |
| 04/13/2026 | $6.65 | $7.05 (6.02%) | $7.05 | $6.64 | 3.40 K | $45.19 M |
| 04/10/2026 | $6.89 | $6.83 (-0.87%) | $6.89 | $6.80 | 3.80 K | $43.78 M |
| 04/09/2026 | $7.00 | $6.90 (-1.43%) | $7.00 | $6.90 | 3.90 K | $44.23 M |
| 04/08/2026 | $7.00 | $7.00 (0%) | $7.16 | $7.00 | 2.80 K | $44.87 M |
| 04/07/2026 | $7.02 | $7.01 (-0.14%) | $7.25 | $7.01 | 1.90 K | $44.94 M |
| 04/06/2026 | $7.06 | $7.02 (-0.57%) | $7.20 | $7.02 | 4.90 K | $45.00 M |
| 04/02/2026 | $7.00 | $7.13 (1.86%) | $7.13 | $7.00 | 2.60 K | $45.70 M |
| 04/01/2026 | $6.98 | $7.01 (0.43%) | $7.10 | $6.98 | 6.00 K | $44.94 M |
| 03/31/2026 | $7.08 | $6.95 (-1.84%) | $7.16 | $6.95 | 3.60 K | $44.55 M |
| 03/30/2026 | $7.19 | $7.01 (-2.5%) | $7.24 | $7.01 | 800 | $44.94 M |
| 03/27/2026 | $7.26 | $7.19 (-0.96%) | $7.26 | $7.03 | 7.10 K | $46.09 M |
| 03/26/2026 | $7.38 | $7.26 (-1.63%) | $7.38 | $7.26 | 2.10 K | $46.54 M |
| 03/25/2026 | $6.90 | $7.49 (8.55%) | $7.49 | $6.88 | 3.60 K | $48.01 M |
| 03/24/2026 | $7.03 | $6.92 (-1.56%) | $7.04 | $6.92 | 6.60 K | $44.36 M |
| 03/23/2026 | $6.78 | $7.00 (3.24%) | $7.08 | $6.78 | 17.30 K | $44.87 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.
