5 DAY PERFORMANCE
+9.08%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
+4.49%
6 MONTH PERFORMANCE
+3.30%
YEAR-TO-DATE PERFORMANCE
+25.39%
1 YEAR PERFORMANCE
+2.12%
LGL Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.06 | $6.89 (-2.48%) | $7.06 | $6.76 | 1.56 K | |
| 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 |
| 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 |
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.
