5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
-1.23%
6 MONTH PERFORMANCE
+1.41%
YEAR-TO-DATE PERFORMANCE
+25.39%
1 YEAR PERFORMANCE
+21.38%
LGL Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $6.74 | $6.71 (-0.45%) | $6.74 | $6.55 | 25.70 K | $43.02 M |
| 11/03/2026 | $6.86 | $6.62 (-3.5%) | $6.86 | $6.62 | 18.50 K | $42.44 M |
| 11/02/2026 | $6.65 | $6.85 (3.01%) | $6.99 | $6.64 | 15.50 K | $43.91 M |
| 10/30/2026 | $6.74 | $6.75 (0.15%) | $6.77 | $6.74 | 600 | $43.27 M |
| 10/29/2026 | $6.65 | $6.83 (2.71%) | $6.89 | $6.65 | 3.25 K | $43.78 M |
| 10/28/2026 | $6.78 | $6.90 (1.77%) | $6.90 | $6.72 | 10.02 K | $44.23 M |
| 10/27/2026 | $6.63 | $6.63 (0%) | $6.79 | $6.63 | 2.63 K | $42.50 M |
| 10/26/2026 | $6.63 | $6.63 (0%) | $6.79 | $6.62 | 3.52 K | $42.50 M |
| 10/23/2026 | $6.75 | $6.75 (0%) | $6.75 | $6.75 | 200 | $43.27 M |
| 10/22/2026 | $6.63 | $6.65 (0.3%) | $6.65 | $6.63 | 600 | $42.63 M |
| 10/21/2026 | $6.62 | $6.81 (2.87%) | $6.81 | $6.62 | 700 | $43.66 M |
| 10/20/2026 | $6.63 | $6.64 (0.15%) | $6.74 | $6.63 | 4.70 K | $42.57 M |
| 10/19/2026 | $6.65 | $6.62 (-0.45%) | $6.65 | $6.58 | 1.43 K | $42.44 M |
| 10/16/2026 | $6.65 | $6.66 (0.15%) | $6.75 | $6.65 | 3.93 K | $42.69 M |
| 10/15/2026 | $6.66 | $6.70 (0.6%) | $6.80 | $6.65 | 9.10 K | $42.95 M |
| 10/14/2026 | $6.65 | $6.70 (0.75%) | $6.79 | $6.46 | 36.00 K | $42.95 M |
| 10/13/2026 | $6.72 | $6.71 (-0.15%) | $6.74 | $6.62 | 9.20 K | $43.02 M |
| 10/12/2026 | $6.76 | $6.60 (-2.37%) | $6.76 | $6.60 | 6.90 K | $42.31 M |
| 10/09/2026 | $6.76 | $6.83 (1.04%) | $6.83 | $6.67 | 14.22 K | $43.78 M |
| 10/08/2026 | $6.87 | $6.75 (-1.75%) | $6.87 | $6.75 | 6.40 K | $43.27 M |
| 10/07/2026 | $6.77 | $6.87 (1.48%) | $6.93 | $6.77 | 4.80 K | $44.04 M |
| 10/06/2026 | $6.88 | $6.92 (0.58%) | $6.92 | $6.81 | 3.40 K | $44.36 M |
| 10/05/2026 | $7.12 | $6.90 (-3.09%) | $7.12 | $6.87 | 13.01 K | $44.23 M |
| 10/02/2026 | $7.07 | $7.23 (2.26%) | $7.25 | $6.83 | 8.30 K | $46.35 M |
| 10/01/2026 | $6.87 | $7.04 (2.47%) | $7.12 | $6.86 | 13.45 K | $45.13 M |
| 09/30/2026 | $6.85 | $6.86 (0.15%) | $7.09 | $6.85 | 9.10 K | $43.98 M |
| 09/29/2026 | $6.75 | $6.85 (1.48%) | $6.86 | $6.75 | 6.23 K | $43.91 M |
| 09/28/2026 | $6.69 | $6.71 (0.3%) | $6.80 | $6.69 | 8.80 K | $43.02 M |
| 09/25/2026 | $6.90 | $6.70 (-2.9%) | $6.90 | $6.70 | 10.91 K | $42.95 M |
| 09/24/2026 | $6.92 | $6.80 (-1.73%) | $7.02 | $6.80 | 30.84 K | $43.59 M |
| 09/23/2026 | $7.01 | $6.95 (-0.86%) | $7.10 | $6.89 | 25.40 K | $44.55 M |
| 09/22/2026 | $6.98 | $7.25 (3.87%) | $7.25 | $6.90 | 13.64 K | $46.48 M |
| 09/21/2026 | $7.06 | $7.14 (1.13%) | $7.14 | $6.87 | 12.60 K | $45.77 M |
| 09/18/2026 | $6.61 | $7.00 (5.9%) | $7.00 | $6.53 | 108.60 K | $44.87 M |
| 09/17/2026 | $6.75 | $6.84 (1.33%) | $6.89 | $6.55 | 22.02 K | $43.85 M |
| 09/16/2026 | $6.70 | $6.61 (-1.34%) | $6.75 | $6.58 | 32.02 K | $42.37 M |
| 09/15/2026 | $6.72 | $6.72 (0%) | $6.83 | $6.69 | 36.80 K | $43.08 M |
| 09/14/2026 | $6.80 | $6.77 (-0.44%) | $7.03 | $6.73 | 34.30 K | $43.40 M |
| 09/11/2026 | $6.80 | $6.78 (-0.29%) | $6.95 | $6.67 | 19.21 K | $43.46 M |
| 09/10/2026 | $7.00 | $6.90 (-1.43%) | $7.01 | $6.76 | 19.60 K | $44.23 M |
| 09/09/2026 | $7.30 | $7.01 (-3.97%) | $7.45 | $7.01 | 19.74 K | $44.94 M |
| 09/08/2026 | $7.48 | $7.20 (-3.74%) | $7.55 | $7.10 | 42.40 K | $46.16 M |
| 09/04/2026 | $7.31 | $7.50 (2.6%) | $7.62 | $7.30 | 14.83 K | $48.08 M |
| 09/03/2026 | $7.58 | $7.45 (-1.72%) | $7.58 | $7.32 | 4.95 K | $47.76 M |
| 09/02/2026 | $7.40 | $7.38 (-0.27%) | $7.51 | $7.30 | 8.92 K | $47.31 M |
| 09/01/2026 | $7.42 | $7.36 (-0.81%) | $7.50 | $7.22 | 15.51 K | $47.18 M |
| 08/31/2026 | $7.36 | $7.44 (1.09%) | $7.49 | $7.36 | 8.90 K | $47.69 M |
| 08/28/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.25 | 15.64 K | $48.08 M |
| 08/27/2026 | $7.60 | $7.37 (-3.03%) | $7.60 | $7.26 | 30.21 K | $47.25 M |
| 08/26/2026 | $7.57 | $7.60 (0.4%) | $7.60 | $7.41 | 9.00 K | $48.72 M |
| 08/25/2026 | $7.53 | $7.74 (2.79%) | $7.88 | $7.40 | 19.93 K | $49.62 M |
| 08/24/2026 | $7.70 | $7.51 (-2.47%) | $7.70 | $7.51 | 5.25 K | $48.14 M |
| 08/21/2026 | $7.50 | $7.60 (1.33%) | $7.60 | $7.41 | 21.71 K | $48.72 M |
| 08/20/2026 | $7.69 | $7.60 (-1.17%) | $7.69 | $7.47 | 4.44 K | $48.72 M |
| 08/19/2026 | $7.41 | $7.50 (1.21%) | $7.81 | $7.41 | 11.13 K | $48.08 M |
| 08/18/2026 | $7.45 | $7.40 (-0.67%) | $7.50 | $7.40 | 3.00 K | $47.44 M |
| 08/17/2026 | $7.45 | $7.48 (0.4%) | $7.58 | $7.45 | 19.22 K | $47.95 M |
| 08/14/2026 | $7.41 | $7.43 (0.27%) | $7.55 | $7.40 | 6.75 K | $47.63 M |
| 08/13/2026 | $7.45 | $7.55 (1.34%) | $7.55 | $7.45 | 5.80 K | $48.40 M |
| 08/12/2026 | $7.20 | $7.40 (2.78%) | $7.45 | $7.20 | 17.51 K | $47.44 M |
| 08/11/2026 | $7.24 | $7.25 (0.14%) | $7.34 | $7.20 | 4.33 K | $46.48 M |
| 08/10/2026 | $7.10 | $7.33 (3.24%) | $7.35 | $7.10 | 15.44 K | $46.99 M |
| 08/07/2026 | $7.10 | $7.10 (0%) | $7.25 | $7.10 | 2.80 K | $45.51 M |
| 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 |
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.
