Dark

LGL
The LGL Group, Inc.
stock NYSEAMERICAN

At Close

Sep 30, 2026 3:59:30 PM EDT

7.08USD+3.358%(+0.23)9,072

5.67Bid 8.10Ask 2.43Spread

Pre-market

0.00USD-100.000%(-6.85)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

6.86USD-3.107%(-0.22)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	6.9300	7.0800	6.9300	7.0800	+3.358%	9,072	0.000%
2026-09-29	6.7500	6.8600	6.7500	6.8500	+2.085%	6,232	+3.358%
2026-09-28	6.6900	6.7950	6.6900	6.7101	+0.151%	8,763	+5.513%
2026-09-25	6.9000	6.9000	6.7000	6.7000	-1.471%	10,910	+5.672%
2026-09-24	6.9200	7.0200	6.8000	6.8000	-2.158%	30,843	+4.118%
2026-09-23	7.0132	7.1000	6.8900	6.9500	-4.138%	25,363	+1.871%
2026-09-22	6.9800	7.2500	6.9000	7.2500	+1.541%	13,636	-2.345%
2026-09-21	7.0600	7.1400	6.8700	7.1400	+2.000%	12,601	-0.840%
2026-09-18	6.6100	7.0000	6.5300	7.0000	+2.339%	108,598	+1.143%
2026-09-17	6.7500	6.8900	6.5500	6.8400	+3.480%	22,020	+3.509%
2026-09-16	6.7000	6.7500	6.5800	6.6100	-1.637%	32,016	+7.110%
2026-09-15	6.7200	6.8300	6.6850	6.7200	-0.739%	36,774	+5.357%
2026-09-14	6.8000	7.0299	6.7300	6.7700	-0.147%	34,298	+4.579%
2026-09-11	6.8000	6.9500	6.6700	6.7800	-1.739%	19,214	+4.425%
2026-09-10	7.0000	7.0100	6.7600	6.9000	-1.569%	19,565	+2.609%
2026-09-09	7.3000	7.4499	7.0100	7.0100	-2.639%	19,735	+0.999%
2026-09-08	7.4800	7.5460	7.1000	7.2000	-4.000%	42,357	-1.667%
2026-09-04	7.3100	7.6200	7.3000	7.5000	+0.671%	14,833	-5.600%
2026-09-03	7.5842	7.5842	7.3200	7.4500	+0.949%	4,954	-4.966%
2026-09-02	7.4000	7.5100	7.3000	7.3800	+0.272%	8,925	-4.065%
2026-09-01	7.4200	7.5000	7.2200	7.3600	-1.075%	15,508	-3.804%
2026-08-31	7.3600	7.4935	7.3600	7.4400	-0.800%	8,905	-4.839%
2026-08-28	7.5000	7.5000	7.2500	7.5000	+1.764%	15,636	-5.600%
2026-08-27	7.6000	7.6000	7.2600	7.3700	-3.026%	30,209	-3.935%
2026-08-26	7.5650	7.6000	7.4133	7.6000	-1.745%	8,975	-6.842%
2026-08-25	7.5300	7.8800	7.4000	7.7350	+2.996%	19,927	-8.468%
2026-08-24	7.7000	7.7000	7.5100	7.5100	-1.184%	5,247	-5.726%
2026-08-21	7.5000	7.6000	7.4076	7.6000	0.000%	21,712	-6.842%
2026-08-20	7.6900	7.6900	7.4700	7.6000	+1.333%	4,436	-6.842%
2026-08-19	7.4100	7.8077	7.4100	7.5000	+1.351%	11,132	-5.600%
2026-08-18	7.4500	7.5000	7.4000	7.4000	-1.070%	2,987	-4.324%
2026-08-17	7.4500	7.5750	7.4500	7.4800	+0.741%	19,222	-5.348%
2026-08-14	7.4100	7.5500	7.4000	7.4250	-1.656%	6,751	-4.646%
2026-08-13	7.4500	7.5500	7.4500	7.5500	+2.027%	5,789	-6.225%
2026-08-12	7.2000	7.4500	7.2000	7.4000	+2.069%	17,506	-4.324%
2026-08-11	7.2350	7.3383	7.2041	7.2500	-1.091%	4,334	-2.345%
2026-08-10	7.1000	7.3500	7.1000	7.3300	+3.239%	15,436	-3.411%
2026-08-07	7.1000	7.2500	7.1000	7.1000	-3.401%	2,778	-0.282%
2026-08-06	7.1750	7.3500	7.1500	7.3500	+0.685%	3,813	-3.673%
2026-08-05	7.2200	7.3000	7.2100	7.3000	0.000%	2,569	-3.014%
2026-08-04	7.0500	7.3000	7.0000	7.3000	+2.098%	25,882	-3.014%
2026-08-03	7.0000	7.1500	6.7800	7.1500	+3.623%	23,453	-0.979%
2026-07-31	6.8900	6.9989	6.8810	6.9000	-1.709%	3,972	+2.609%
2026-07-30	6.8600	7.0500	6.8600	7.0200	+2.933%	15,650	+0.855%
2026-07-29	6.8110	6.8500	6.8100	6.8200	-0.292%	1,353	+3.812%
2026-07-28	6.7300	6.8500	6.7250	6.8400	+1.333%	5,757	+3.509%
2026-07-27	6.7850	6.8000	6.7300	6.7500	-0.148%	2,722	+4.889%
2026-07-24	6.8500	6.8600	6.7301	6.7600	-0.148%	2,520	+4.734%
2026-07-23	6.7700	6.9000	6.7700	6.7700	-1.168%	914	+4.579%
2026-07-22	6.7600	6.9000	6.7600	6.8500	+1.331%	6,294	+3.358%
2026-07-21	6.7200	6.9100	6.7200	6.7600	+0.896%	5,386	+4.734%
2026-07-20	6.8100	6.8100	6.7000	6.7000	-1.903%	2,892	+5.672%
2026-07-17	6.9200	6.9200	6.7589	6.8300	-0.292%	6,264	+3.660%
2026-07-16	6.8100	6.9100	6.8100	6.8500	-1.439%	3,755	+3.358%
2026-07-15	6.9300	6.9500	6.8500	6.9500	+0.289%	8,432	+1.871%
2026-07-14	6.9000	6.9900	6.8800	6.9300	+0.435%	50,257	+2.165%
2026-07-13	6.9000	6.9200	6.9000	6.9000	0.000%	10,284	+2.609%
2026-07-10	6.8910	6.9300	6.8910	6.9000	-0.145%	2,602	+2.609%
2026-07-09	6.8900	6.9100	6.8900	6.9100	+0.145%	3,161	+2.460%
2026-07-08	6.9300	6.9300	6.8900	6.9000	-0.433%	4,138	+2.609%
2026-07-07	6.9000	6.9300	6.8800	6.9300	+1.168%	5,957	+2.165%
2026-07-06	6.9400	6.9400	6.8350	6.8500	-1.154%	33,459	+3.358%
2026-07-02	6.9399	6.9399	6.9100	6.9300	+0.289%	3,481	+2.165%
2026-07-01	6.9500	6.9500	6.9100	6.9100	0.000%	8,318	+2.460%
2026-06-30	6.9700	6.9800	6.9100	6.9100	-1.003%	12,331	+2.460%
2026-06-29	6.9300	6.9800	6.8150	6.9800	+2.496%	30,828	+1.433%
2026-06-26	6.8800	6.9400	6.8100	6.8100	-1.017%	71,837	+3.965%
2026-06-25	6.8600	6.9300	6.8500	6.8800	-0.145%	30,422	+2.907%
2026-06-24	6.8000	6.9400	6.7340	6.8900	+4.079%	40,713	+2.758%
2026-06-23	6.9800	6.9800	6.6200	6.6200	-4.611%	124,250	+6.949%
2026-06-22	6.9300	6.9500	6.8700	6.9400	+0.580%	28,659	+2.017%
2026-06-18	7.0000	7.0000	6.9000	6.9000	-0.576%	30,466	+2.609%
2026-06-17	6.8501	7.0000	6.8501	6.9400	+0.580%	58,003	+2.017%
2026-06-16	6.9000	6.9650	6.8800	6.9000	+0.291%	20,908	+2.609%
2026-06-15	6.9500	7.0000	6.8500	6.8800	+0.146%	23,977	+2.907%
2026-06-12	6.9600	6.9600	6.8700	6.8700	-1.009%	3,139	+3.057%
2026-06-11	6.9000	7.0300	6.8200	6.9400	+0.434%	6,886	+2.017%
2026-06-10	7.0000	7.0000	6.9100	6.9100	-0.145%	16,565	+2.460%
2026-06-09	6.9350	7.0500	6.9000	6.9200	+0.435%	20,300	+2.312%
2026-06-08	6.9400	7.0500	6.8892	6.8900	-1.712%	16,506	+2.758%
2026-06-05	6.9500	7.1582	6.9200	7.0100	-0.708%	18,921	+0.999%
2026-06-04	6.9100	7.0999	6.9100	7.0600	-0.843%	21,469	+0.283%
2026-06-03	7.1500	7.1500	7.0800	7.1200	+0.636%	33,765	-0.562%
2026-06-02	7.0300	7.1500	6.9607	7.0750	-0.492%	9,819	+0.071%
2026-06-01	7.0750	7.1100	6.9015	7.1100	-0.140%	4,301	-0.422%
2026-05-29	7.1700	7.1700	7.0300	7.1200	0.000%	4,844	-0.562%
2026-05-28	7.3500	7.3500	7.1100	7.1200	-0.420%	8,259	-0.562%
2026-05-27	7.1500	7.3200	7.0100	7.1500	+0.846%	120,942	-0.979%
2026-05-26	6.9300	7.1000	6.8800	7.0900	+1.286%	9,844	-0.141%
2026-05-22	7.0000	7.1200	6.9400	7.0000	0.000%	2,457	+1.143%
2026-05-21	7.0100	7.0500	7.0000	7.0000	-0.143%	2,919	+1.143%
2026-05-20	6.8100	7.0100	6.8100	7.0100	+1.227%	2,595	+0.999%
2026-05-19	6.9300	7.0349	6.9250	6.9250	+1.838%	2,816	+2.238%
2026-05-18	7.1150	7.2299	6.7200	6.8000	-2.857%	11,761	+4.118%
2026-05-15	7.0000	7.1250	7.0000	7.0000	0.000%	3,802	+1.143%
2026-05-14	6.8500	7.0500	6.8500	7.0000	+2.790%	4,362	+1.143%
2026-05-13	6.7000	7.1890	6.7000	6.8100	-1.447%	15,876	+3.965%
2026-05-12	6.4500	6.9900	6.4500	6.9100	-3.492%	8,079	+2.460%
2026-05-11	7.0000	7.1600	6.9501	7.1600	+2.286%	14,160	-1.117%
2026-05-08	7.0300	7.1000	6.9500	7.0000	-2.098%	7,305	+1.143%
2026-05-07	7.0100	7.2100	7.0100	7.1500	+2.582%	7,571	-0.979%
2026-05-06	7.1100	7.1500	6.9700	6.9700	0.000%	3,783	+1.578%
2026-05-05	7.1100	7.1500	6.9600	6.9700	-1.969%	2,084	+1.578%
2026-05-04	7.4200	7.4200	7.1100	7.1100	-0.837%	3,116	-0.422%
2026-05-01	6.9200	7.1700	6.9200	7.1700	+3.165%	401	-1.255%
2026-04-30	7.0000	7.1001	6.9200	6.9500	-1.697%	1,643	+1.871%
2026-04-29	7.2500	7.2500	7.0700	7.0700	-2.818%	3,674	+0.141%
2026-04-28	7.2750	7.2750	7.2750	7.2750	+0.345%	1,276	-2.680%
2026-04-27	7.2600	7.4250	7.2500	7.2500	-2.027%	2,220	-2.345%
2026-04-24	7.3835	7.4570	7.3700	7.4000	-2.241%	3,715	-4.324%
2026-04-23	7.2500	7.5696	7.0850	7.5696	+1.605%	21,025	-6.468%
2026-04-22	7.1200	7.4500	7.1200	7.4500	+2.688%	2,717	-4.966%
2026-04-21	7.2000	7.3400	7.2000	7.2550	+6.378%	3,022	-2.412%
2026-04-20	7.2500	7.3400	6.8200	6.8200	-5.014%	8,588	+3.812%
2026-04-17	7.2400	7.3500	7.1800	7.1800	-0.416%	16,055	-1.393%
2026-04-16	7.1099	7.2100	6.9300	7.2100	+4.493%	2,522	-1.803%
2026-04-15	6.9900	6.9900	6.9000	6.9000	+0.730%	889	+2.609%
2026-04-14	6.9280	6.9863	6.8500	6.8500	-2.789%	3,435	+3.358%
2026-04-13	6.6500	7.0465	6.6400	7.0465	+3.170%	3,399	+0.475%
2026-04-10	6.8920	6.8920	6.8000	6.8300	-1.014%	3,833	+3.660%
2026-04-09	7.0000	7.0000	6.9000	6.9000	-1.429%	3,887	+2.609%
2026-04-08	7.0000	7.1550	7.0000	7.0000	-0.143%	2,827	+1.143%
2026-04-07	7.0200	7.2500	7.0100	7.0100	-0.142%	1,853	+0.999%
2026-04-06	7.0600	7.2000	7.0200	7.0200	-1.543%	4,918	+0.855%
2026-04-02	7.0000	7.1300	7.0000	7.1300	+1.712%	2,601	-0.701%
2026-04-01	6.9750	7.1000	6.9750	7.0100	+0.863%	5,963	+0.999%
2026-03-31	7.0800	7.1550	6.9500	6.9500	-0.856%	3,650	+1.871%
2026-03-30	7.1900	7.2400	7.0100	7.0100	-2.535%	786	+0.999%
2026-03-27	7.2600	7.2600	7.0311	7.1923	-0.933%	7,111	-1.561%
2026-03-26	7.3800	7.3800	7.2600	7.2600	-3.071%	2,083	-2.479%
2026-03-25	6.9000	7.4900	6.8800	7.4900	+8.237%	3,635	-5.474%
2026-03-24	7.0250	7.0443	6.9200	6.9200	-1.143%	6,604	+2.312%
2026-03-23	6.7800	7.0800	6.7800	7.0000	+0.287%	17,274	+1.143%
2026-03-20	7.0300	7.2100	6.9800	6.9800	-3.458%	5,428	+1.433%
2026-03-19	7.1350	7.2300	7.1145	7.2300	+2.553%	3,763	-2.075%
2026-03-18	7.1500	7.1500	7.0000	7.0500	-1.536%	9,613	+0.426%
2026-03-17	7.1950	7.1950	7.1400	7.1600	-1.851%	2,265	-1.117%
2026-03-16	7.3900	7.3900	7.1700	7.2950	-0.748%	3,315	-2.947%
2026-03-13	7.3500	7.3500	7.1000	7.3500	+3.086%	4,389	-3.673%
2026-03-12	7.1300	7.1300	7.1300	7.1300	-1.378%	558	-0.701%
2026-03-11	7.2350	7.2350	7.1300	7.2296	+0.845%	3,981	-2.069%
2026-03-10	7.2100	7.2750	7.1690	7.1690	-0.706%	6,348	-1.241%
2026-03-09	7.3400	7.3400	7.1600	7.2200	-2.300%	2,591	-1.939%
2026-03-06	7.2900	7.4000	7.1350	7.3900	+1.358%	6,914	-4.195%
2026-03-05	7.3800	7.3800	7.1500	7.2910	+0.275%	4,113	-2.894%
2026-03-04	7.3699	7.3699	7.2710	7.2710	+2.121%	3,532	-2.627%
2026-03-03	7.0700	7.1200	7.0400	7.1200	-1.111%	5,628	-0.562%
2026-03-02	7.3800	7.3900	7.1900	7.2000	+0.980%	2,849	-1.667%
2026-02-27	7.3900	7.3900	7.1301	7.1301	-2.836%	1,360	-0.703%
2026-02-26	7.3900	7.3900	7.1800	7.3382	-0.237%	1,756	-3.519%
2026-02-25	7.4000	7.4000	7.1900	7.3556	-0.209%	3,184	-3.747%
2026-02-24	7.3000	7.3800	7.1500	7.3710	+1.529%	9,591	-3.948%
2026-02-23	7.2800	7.2950	7.1901	7.2600	-1.772%	6,402	-2.479%
2026-02-20	7.2500	7.4738	7.2500	7.3910	+1.945%	14,263	-4.208%
2026-02-19	7.2500	7.2500	7.2000	7.2500	+0.138%	2,531	-2.345%
2026-02-18	7.0000	7.2400	7.0000	7.2400	+3.577%	5,033	-2.210%
2026-02-17	7.2500	7.2502	6.9900	6.9900	-3.586%	12,508	+1.288%
2026-02-13	7.0650	7.2550	7.0650	7.2500	+1.257%	5,337	-2.345%
2026-02-12	7.0600	7.1600	6.9400	7.1600	+3.618%	2,730	-1.117%
2026-02-11	7.1800	7.1800	6.9100	6.9100	-2.401%	848	+2.460%
2026-02-10	7.0000	7.2600	6.7700	7.0800	+4.734%	8,498	0.000%
2026-02-09	6.8301	6.9999	6.7600	6.7600	-0.880%	6,610	+4.734%
2026-02-06	6.8000	6.9600	6.5400	6.8200	+1.488%	5,629	+3.812%
2026-02-05	6.6800	6.8000	6.6711	6.7200	-1.176%	7,919	+5.357%
2026-02-04	7.0600	7.2000	6.8000	6.8000	-5.490%	4,225	+4.118%
2026-02-03	7.1000	7.1950	7.0400	7.1950	-1.303%	2,521	-1.598%
2026-02-02	7.2307	7.3400	7.1450	7.2900	+0.830%	11,856	-2.881%
2026-01-30	7.3304	7.3645	7.2100	7.2300	-1.364%	17,070	-2.075%
2026-01-29	7.2000	7.4399	7.2000	7.3300	+1.806%	3,500	-3.411%
2026-01-28	7.0900	7.2000	7.0900	7.2000	+0.279%	14,432	-1.667%
2026-01-27	7.0400	7.1800	7.0400	7.1800	+2.425%	20,611	-1.393%
2026-01-26	7.1000	7.1100	7.0100	7.0100	-0.567%	8,359	+0.999%
2026-01-23	6.9900	7.0600	6.9700	7.0500	+0.855%	26,661	+0.426%
2026-01-22	6.6700	7.1600	6.6665	6.9902	+3.559%	134,998	+1.285%
2026-01-21	6.4000	6.9500	6.4000	6.7500	+4.006%	35,180	+4.889%
2026-01-20	6.4200	6.5000	6.3100	6.4900	+1.724%	19,064	+9.091%
2026-01-16	6.3300	6.4600	6.2700	6.3800	+0.314%	60,600	+10.972%
2026-01-15	5.8200	6.3600	5.8000	6.3600	+8.348%	30,255	+11.321%
2026-01-14	5.8500	6.0399	5.8500	5.8700	-1.178%	6,409	+20.613%
2026-01-13	6.0492	6.1200	5.9300	5.9400	-1.789%	8,196	+19.192%
2026-01-12	5.8000	6.0781	5.8000	6.0482	+5.186%	23,822	+17.060%
2026-01-09	5.8000	5.8100	5.7300	5.7500	+0.701%	11,065	+23.130%
2026-01-08	5.7360	5.8677	5.6600	5.7100	0.000%	94,178	+23.993%
2026-01-07	5.7700	5.8800	5.6900	5.7100	-1.211%	5,141	+23.993%
2026-01-06	5.7500	5.8500	5.7000	5.7800	+0.389%	15,081	+22.491%
2026-01-05	5.7500	5.8000	5.7000	5.7576	-0.560%	13,668	+22.968%
2026-01-02	5.8400	5.8400	5.6601	5.7900	+0.696%	6,985	+22.280%
2025-12-31	5.7900	5.8400	5.5730	5.7500	+0.671%	27,514	+23.130%
2025-12-30	5.7500	5.8500	5.7000	5.7117	-0.839%	5,248	+23.956%
2025-12-29	5.7000	5.9000	5.6510	5.7600	-0.173%	11,107	+22.917%
2025-12-26	5.7700	5.7700	5.7500	5.7700	0.000%	1,359	+22.704%
2025-12-24	5.6800	5.7700	5.6700	5.7700	-1.704%	2,166	+22.704%
2025-12-23	5.8500	5.9000	5.7974	5.8700	+2.087%	6,528	+20.613%
2025-12-22	5.7640	5.9000	5.7500	5.7500	+1.770%	4,694	+23.130%
2025-12-19	5.7500	5.8605	5.5928	5.6500	-2.080%	9,433	+25.310%
2025-12-18	5.9500	5.9500	5.7500	5.7700	-3.025%	4,704	+22.704%
2025-12-17	5.7500	6.0210	5.7500	5.9500	+3.478%	8,546	+18.992%
2025-12-16	5.8260	5.8500	5.5000	5.7500	+1.054%	26,920	+23.130%
2025-12-15	5.7800	5.8899	5.6900	5.6900	-0.878%	6,130	+24.429%
2025-12-12	5.9500	5.9500	5.5900	5.7404	-3.523%	22,011	+23.336%
2025-12-11	5.8912	5.9900	5.8690	5.9500	+1.019%	1,744	+18.992%
2025-12-10	5.7100	5.9650	5.7100	5.8900	+3.152%	6,825	+20.204%
2025-12-09	5.8245	5.8800	5.7100	5.7100	-0.523%	6,069	+23.993%
2025-12-08	5.8000	5.9200	5.6200	5.7400	-1.375%	10,666	+23.345%
2025-12-05	5.7900	5.9200	5.7200	5.8200	+1.748%	3,887	+21.649%
2025-12-04	5.9287	5.9287	5.7200	5.7200	-2.886%	4,435	+23.776%
2025-12-03	5.9202	5.9888	5.8100	5.8900	-0.507%	6,213	+20.204%
2025-12-02	5.8660	5.9200	5.8000	5.9200	+3.497%	2,169	+19.595%
2025-12-01	6.0500	6.0500	5.7200	5.7200	-1.838%	16,546	+23.776%
2025-11-28	5.7000	5.9400	5.4500	5.8271	+1.517%	12,444	+21.501%
2025-11-26	6.0400	6.0500	5.7400	5.7400	-1.034%	6,752	+23.345%
2025-11-25	6.1550	6.1844	5.8000	5.8000	-4.605%	20,024	+22.069%
2025-11-24	6.3860	6.3860	6.0800	6.0800	-4.252%	30,741	+16.447%
2025-11-21	6.2500	6.4000	6.2500	6.3500	+0.475%	4,421	+11.496%
2025-11-20	6.4500	6.5017	6.2600	6.3200	-2.919%	3,226	+12.025%
2025-11-19	6.2500	6.5100	6.2500	6.5100	+4.160%	10,084	+8.756%
2025-11-18	6.2500	6.3256	6.2500	6.2500	-0.478%	879	+13.280%
2025-11-17	6.2000	6.3200	6.2000	6.2800	+0.625%	4,468	+12.739%
2025-11-14	6.2000	6.2410	6.2000	6.2410	+0.645%	686	+13.443%
2025-11-13	5.9499	6.2200	5.9000	6.2010	+6.000%	15,305	+14.175%
2025-11-12	5.9000	6.0500	5.7900	5.8500	+0.862%	6,232	+21.026%
2025-11-11	5.6600	5.9425	5.6600	5.8000	-0.855%	2,791	+22.069%
2025-11-10	5.8600	5.9600	5.8000	5.8500	-0.256%	3,229	+21.026%
2025-11-07	5.8500	6.0263	5.8500	5.8650	+0.256%	2,920	+20.716%
2025-11-06	5.7500	6.0000	5.6700	5.8500	-0.847%	4,943	+21.026%
2025-11-05	6.0342	6.1125	5.9000	5.9000	-0.717%	8,717	+20.000%
2025-11-04	6.1400	6.1600	5.9200	5.9426	-4.306%	9,888	+19.140%
2025-11-03	6.2000	6.2100	5.9500	6.2100	+2.645%	4,205	+14.010%
2025-10-31	6.1400	6.1500	6.0500	6.0500	-2.733%	1,728	+17.025%
2025-10-30	6.0600	6.2200	6.0100	6.2200	-0.289%	4,379	+13.826%
2025-10-29	6.0000	6.2380	6.0000	6.2380	+1.266%	752	+13.498%
2025-10-28	6.1750	6.2624	6.0700	6.1600	-0.965%	3,153	+14.935%
2025-10-27	6.3600	6.3600	6.1700	6.2200	-0.797%	2,394	+13.826%
2025-10-24	6.3699	6.3699	6.2300	6.2700	-1.536%	2,458	+12.919%
2025-10-23	6.3678	6.3678	6.3678	6.3678	+1.479%	233	+11.184%
2025-10-22	6.3892	6.3892	6.2750	6.2750	+0.400%	1,093	+12.829%
2025-10-21	6.2700	6.2700	6.2500	6.2500	-0.212%	746	+13.280%
2025-10-20	6.1500	6.2633	6.1500	6.2633	+1.005%	468	+13.039%
2025-10-17	6.2800	6.3900	6.2001	6.2010	-2.346%	4,055	+14.175%
2025-10-16	6.4500	6.4500	6.2529	6.3500	+0.158%	1,684	+11.496%
2025-10-15	6.3444	6.3444	6.2700	6.3400	+2.258%	3,492	+11.672%
2025-10-14	6.2900	6.4500	6.2000	6.2000	-1.743%	4,541	+14.194%
2025-10-13	6.2500	6.5200	6.2500	6.3100	-2.773%	2,071	+12.203%
2025-10-10	6.3600	6.4900	6.3500	6.4900	+2.044%	1,806	+9.091%
2025-10-09	6.5000	6.5000	6.2901	6.3600	-2.603%	2,152	+11.321%
2025-10-08	6.5000	6.6000	6.3000	6.5300	+0.463%	12,974	+8.423%
2025-10-07	6.5100	6.5999	6.2500	6.4999	-0.002%	13,239	+8.925%
2025-10-06	6.5200	6.5730	6.4000	6.5000	-2.256%	6,033	+8.923%
2025-10-03	6.5500	6.6763	6.5500	6.6500	+0.453%	6,434	+6.466%
2025-10-02	6.6400	6.8000	6.6000	6.6200	-1.926%	3,629	+6.949%
2025-10-01	6.7906	6.7906	6.7499	6.7500	+1.169%	1,612	+4.889%
2025-09-30	6.6818	6.6818	6.6720	6.6720	+0.938%	752	+6.115%
2025-09-29	6.7000	6.9180	6.6000	6.6100	-1.343%	6,823	+7.110%
2025-09-26	6.6600	6.8900	6.5900	6.7000	-3.899%	5,855	+5.672%
2025-09-25	6.6800	7.0000	6.6800	6.9718	+4.057%	9,178	+1.552%
2025-09-24	6.7000	6.7000	6.7000	6.7000	+0.149%	392	+5.672%
2025-09-23	6.7500	6.8250	6.6300	6.6900	-1.509%	4,532	+5.830%
2025-09-22	6.8101	6.9724	6.5700	6.7925	-3.789%	8,752	+4.233%
2025-09-19	7.2600	7.2600	6.9200	7.0600	+7.786%	84,220	+0.283%
2025-09-18	6.7800	6.7800	6.5000	6.5500	+3.968%	15,216	+8.092%
2025-09-17	6.2000	6.4145	6.1300	6.3000	+0.800%	13,093	+12.381%
2025-09-16	6.2900	6.4400	6.0200	6.2500	-4.288%	4,665	+13.280%
2025-09-12	6.5300	6.5300	6.5300	6.5300	+0.462%	155	+8.423%
2025-09-11	6.6300	6.7000	6.5000	6.5000	-4.692%	5,987	+8.923%
2025-09-10	6.6300	6.8200	6.6000	6.8200	+3.161%	9,004	+3.812%
2025-09-09	6.7350	6.7350	6.5150	6.6110	-0.136%	9,593	+7.094%
2025-09-08	6.7847	6.7847	6.6200	6.6200	+0.151%	1,061	+6.949%
2025-09-05	6.6029	6.6100	6.6029	6.6100	-0.405%	666	+7.110%
2025-09-04	6.6369	6.6369	6.6369	6.6369	+0.104%	282	+6.676%
2025-09-03	6.6873	6.7000	6.6300	6.6300	-0.600%	1,885	+6.787%
2025-09-02	6.4950	6.7221	6.4950	6.6700	+2.773%	2,803	+6.147%
2025-08-29	6.4900	6.5000	6.3978	6.4900	+2.542%	7,937	+9.091%
2025-08-28	6.4600	6.5000	6.3291	6.3291	-1.262%	8,449	+11.864%
2025-08-27	6.5600	6.7500	6.4100	6.4100	-5.807%	4,056	+10.452%
2025-08-26	6.8052	6.8052	6.8052	6.8052	+3.109%	791	+4.038%
2025-08-25	6.6000	6.7250	6.6000	6.6000	0.000%	1,811	+7.273%
2025-08-22	6.6400	6.6599	6.4075	6.6000	+2.964%	4,931	+7.273%
2025-08-21	6.5000	6.5000	6.2701	6.4100	-4.134%	3,765	+10.452%
2025-08-20	6.6864	6.6864	6.6864	6.6864	+1.617%	293	+5.887%
2025-08-19	6.6937	6.7623	6.5800	6.5800	+0.766%	3,774	+7.599%
2025-08-18	6.9010	6.9881	6.5300	6.5300	-5.976%	8,957	+8.423%
2025-08-15	6.9450	6.9450	6.9450	6.9450	-0.471%	859	+1.944%
2025-08-14	6.9201	6.9779	6.9201	6.9779	-0.812%	6,437	+1.463%
2025-08-13	7.1500	7.1500	7.0350	7.0350	-1.339%	3,461	+0.640%
2025-08-12	7.1400	7.1400	7.0545	7.1305	+0.077%	1,918	-0.708%
2025-08-11	7.1250	7.1250	7.1250	7.1250	+0.352%	501	-0.632%
2025-08-08	7.0000	7.1000	6.8900	7.1000	+0.852%	5,455	-0.282%
2025-08-07	6.8717	7.0900	6.8717	7.0400	-0.845%	1,668	+0.568%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-0.142%	1,882	-0.282%
2025-08-05	7.1101	7.1101	7.1101	7.1101	-3.264%	672	-0.423%
2025-08-04	7.2700	7.3500	7.2700	7.3500	+5.603%	2,161	-3.673%
2025-08-01	7.0600	7.2300	6.9600	6.9600	-4.334%	9,221	+1.724%
2025-07-31	7.4500	7.4750	7.2400	7.2753	-2.606%	1,810	-2.684%
2025-07-30	7.4500	7.5700	7.4500	7.4700	+0.456%	1,348	-5.221%
2025-07-29	7.6200	7.7050	7.4361	7.4361	-0.320%	1,023	-4.789%
2025-07-28	7.4300	7.5000	7.4300	7.4600	-0.666%	974	-5.094%
2025-07-25	7.5000	7.5100	7.5000	7.5100	-0.266%	2,455	-5.726%
2025-07-24	7.5400	7.7700	7.5300	7.5300	0.000%	2,455	-5.976%
2025-07-22	7.6900	7.7900	7.5300	7.5300	-2.964%	2,357	-5.976%
2025-07-21	7.5200	7.7600	7.5200	7.7600	+3.054%	6,092	-8.763%
2025-07-18	7.7300	7.7300	7.5300	7.5300	+0.266%	782	-5.976%
2025-07-17	7.6226	7.7763	7.5100	7.5100	-2.846%	6,269	-5.726%
2025-07-16	7.7900	7.7900	7.6100	7.7300	+0.651%	7,803	-8.409%
2025-07-15	7.6800	7.6800	7.6800	7.6800	+1.919%	745	-7.813%
2025-07-14	7.4100	7.5800	7.4100	7.5354	-0.980%	833	-6.043%
2025-07-11	7.2600	7.6600	7.2600	7.6100	+2.561%	14,997	-6.965%
2025-07-09	7.4000	7.5901	7.1868	7.4200	+2.770%	23,695	-4.582%
2025-07-08	7.2100	7.5574	7.2000	7.2200	-2.300%	19,531	-1.939%
2025-07-07	7.0000	7.7800	6.8900	7.3900	+6.178%	69,680	-4.195%
2025-07-03	7.1740	7.4000	6.9600	6.9600	-2.657%	21,817	+1.724%
2025-07-02	7.3880	7.5000	6.9000	7.1500	+0.140%	16,143	-0.979%
2025-07-01	7.4500	7.6200	7.1400	7.1400	-6.299%	4,512	-0.840%
2025-06-30	7.0100	7.6200	7.0000	7.6200	+5.394%	37,171	-7.087%
2025-06-27	7.2500	7.4750	6.7300	7.2300	0.000%	35,244	-2.075%
2025-06-26	6.8900	7.2500	6.8900	7.2300	+1.119%	7,986	-2.075%
2025-06-25	6.9100	7.2500	6.6390	7.1500	+4.076%	5,325	-0.979%
2025-06-24	7.1202	7.9800	6.0100	6.8700	+1.627%	158,311	+3.057%
2025-06-23	6.4500	9.4500	5.8800	6.7600	+1.372%	205,301	+4.734%
2025-06-20	7.1400	9.7395	6.3300	6.6685	-4.188%	306,809	+6.171%
2025-06-18	6.9500	7.2850	6.7200	6.9600	+0.433%	21,196	+1.724%
2025-06-17	6.5900	6.9600	6.3500	6.9300	+5.000%	2,175	+2.165%
2025-06-16	6.6000	6.6000	6.6000	6.6000	-2.941%	379	+7.273%
2025-06-13	6.9500	6.9900	6.8000	6.8000	0.000%	2,925	+4.118%
2025-06-12	6.6800	6.8000	6.6201	6.8000	-1.449%	1,132	+4.118%
2025-06-11	6.6000	6.9000	6.6000	6.9000	+2.985%	13,701	+2.609%
2025-06-10	6.6100	6.7000	6.6000	6.7000	+1.515%	1,015	+5.672%
2025-06-09	6.7400	6.8900	6.6000	6.6000	-2.077%	1,591	+7.273%
2025-06-06	6.7400	6.7400	6.7400	6.7400	+1.967%	1,682	+5.045%
2025-06-05	6.7400	6.7400	6.6100	6.6100	+0.152%	395	+7.110%
2025-06-04	6.6000	6.6000	6.6000	6.6000	-2.077%	298	+7.273%
2025-06-03	6.7400	6.7500	6.6750	6.7400	-0.148%	4,209	+5.045%
2025-06-02	6.6000	6.7500	6.6000	6.7500	+3.211%	8,536	+4.889%
2025-05-30	6.6800	6.7500	6.5400	6.5400	-2.679%	3,353	+8.257%
2025-05-29	6.7200	6.7200	6.7200	6.7200	-0.297%	7	+5.357%
2025-05-27	6.4800	6.7400	6.4500	6.7400	+0.456%	1,227	+5.045%
2025-05-23	6.7272	6.7272	6.7094	6.7094	-0.454%	719	+5.524%
2025-05-22	6.5500	6.7500	6.5500	6.7400	+2.121%	713	+5.045%
2025-05-21	6.4600	6.6000	6.4500	6.6000	+0.917%	1,977	+7.273%
2025-05-20	6.6950	6.6950	6.5400	6.5400	-3.822%	537	+8.257%
2025-05-19	6.5391	6.7999	6.4900	6.7999	+1.948%	734	+4.119%
2025-05-16	6.8812	6.8812	6.6700	6.6700	-3.193%	2,728	+6.147%
2025-05-15	6.2000	6.9700	6.2000	6.8900	+7.656%	4,735	+2.758%
2025-05-14	6.4000	6.4000	6.4000	6.4000	-6.773%	724	+10.625%
2025-05-13	6.6500	6.8650	6.6500	6.8650	+4.015%	3,934	+3.132%
2025-05-12	6.1663	6.6500	6.1663	6.6000	+7.843%	4,784	+7.273%
2025-05-09	6.6300	6.7500	6.1200	6.1200	-8.929%	26,977	+15.686%
2025-05-08	6.7200	6.7200	6.7199	6.7200	-3.648%	1,875	+5.357%
2025-05-07	6.8500	6.9744	6.8500	6.9744	+1.574%	1,381	+1.514%
2025-05-06	7.0500	7.0500	6.8663	6.8663	-3.018%	4,967	+3.112%
2025-05-05	6.9600	7.0800	6.9500	7.0800	+1.724%	6,558	0.000%
2025-05-02	6.9450	7.0400	6.8500	6.9600	+0.216%	3,062	+1.724%
2025-05-01	6.8644	7.0399	6.8644	6.9450	+1.387%	2,254	+1.944%
2025-04-30	6.9600	6.9600	6.8500	6.8500	-1.579%	2,782	+3.358%
2025-04-29	6.9600	7.0400	6.9599	6.9599	-0.288%	23,047	+1.726%
2025-04-28	6.7500	7.0400	6.7500	6.9800	+3.732%	14,923	+1.433%
2025-04-25	6.7500	6.7500	6.7289	6.7289	-0.313%	848	+5.218%
2025-04-24	6.7428	6.7500	6.6602	6.7500	+3.053%	3,357	+4.889%
2025-04-23	6.6432	6.7000	6.5500	6.5500	+0.769%	8,472	+8.092%
2025-04-22	6.5143	6.5143	6.5000	6.5000	-2.256%	369	+8.923%
2025-04-21	6.6500	6.6500	6.5100	6.6500	+0.436%	611	+6.466%
2025-04-17	6.5500	6.6211	6.5500	6.6211	-0.435%	543	+6.931%
2025-04-16	6.5159	6.6500	6.4000	6.6500	+0.758%	1,632	+6.466%
2025-04-15	6.5427	6.7001	6.5427	6.6000	+4.430%	2,786	+7.273%
2025-04-14	6.3100	6.6900	6.3100	6.3200	+0.317%	2,259	+12.025%
2025-04-11	6.5500	6.5500	6.3000	6.3000	-3.428%	2,076	+12.381%
2025-04-10	6.6562	6.7500	6.5236	6.5236	-1.158%	3,081	+8.529%
2025-04-09	6.5550	6.8800	6.3468	6.6000	+3.774%	10,833	+7.273%
2025-04-08	6.8699	6.8699	6.3600	6.3600	-2.154%	7,278	+11.321%
2025-04-07	6.5223	6.8300	6.3100	6.5000	-3.774%	6,999	+8.923%
2025-04-04	6.7650	6.8739	6.6200	6.7549	-1.961%	5,000	+4.813%

.dark-mode .pPv28n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPv28n{ color: #333333; background-color: white; border: 2px solid #333333; }LGLThe LGL Group, Inc.stock NYSEAMERICAN

LGL
The LGL Group, Inc.
stock NYSEAMERICAN