Dark

LGL
The LGL Group, Inc.
stock NYSEAMERICAN

At Close

Aug 4, 2026 3:53:53 PM EDT

7.27USD+1.678%(+0.12)1,348

6.20Bid 8.38Ask 2.18Spread

Pre-market

Aug 5, 2026 9:16:30 AM EDT

7.46USD+2.613%(+0.19)212

After-hours

Aug 4, 2026 4:10:30 PM EDT

7.30USD+0.413%(+0.03)3,106

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	7.0500	7.3000	7.0000	7.3000	+2.098%	25,882	0.000%
2026-08-03	7.0000	7.1500	6.7800	7.1500	+3.623%	23,453	+2.098%
2026-07-31	6.8900	6.9989	6.8810	6.9000	-1.709%	3,972	+5.797%
2026-07-30	6.8600	7.0500	6.8600	7.0200	+2.933%	15,650	+3.989%
2026-07-29	6.8110	6.8500	6.8100	6.8200	-0.292%	1,353	+7.038%
2026-07-28	6.7300	6.8500	6.7250	6.8400	+1.333%	5,757	+6.725%
2026-07-27	6.7850	6.8000	6.7300	6.7500	-0.148%	2,722	+8.148%
2026-07-24	6.8500	6.8600	6.7301	6.7600	-0.148%	2,520	+7.988%
2026-07-23	6.7700	6.9000	6.7700	6.7700	-1.168%	914	+7.829%
2026-07-22	6.7600	6.9000	6.7600	6.8500	+1.331%	6,294	+6.569%
2026-07-21	6.7200	6.9100	6.7200	6.7600	+0.896%	5,386	+7.988%
2026-07-20	6.8100	6.8100	6.7000	6.7000	-1.903%	2,892	+8.955%
2026-07-17	6.9200	6.9200	6.7589	6.8300	-0.292%	6,264	+6.881%
2026-07-16	6.8100	6.9100	6.8100	6.8500	-1.439%	3,755	+6.569%
2026-07-15	6.9300	6.9500	6.8500	6.9500	+0.289%	8,432	+5.036%
2026-07-14	6.9000	6.9900	6.8800	6.9300	+0.435%	50,257	+5.339%
2026-07-13	6.9000	6.9200	6.9000	6.9000	0.000%	10,284	+5.797%
2026-07-10	6.8910	6.9300	6.8910	6.9000	-0.145%	2,602	+5.797%
2026-07-09	6.8900	6.9100	6.8900	6.9100	+0.145%	3,161	+5.644%
2026-07-08	6.9300	6.9300	6.8900	6.9000	-0.433%	4,138	+5.797%
2026-07-07	6.9000	6.9300	6.8800	6.9300	+1.168%	5,957	+5.339%
2026-07-06	6.9400	6.9400	6.8350	6.8500	-1.154%	33,459	+6.569%
2026-07-02	6.9399	6.9399	6.9100	6.9300	+0.289%	3,481	+5.339%
2026-07-01	6.9500	6.9500	6.9100	6.9100	0.000%	8,318	+5.644%
2026-06-30	6.9700	6.9800	6.9100	6.9100	-1.003%	12,331	+5.644%
2026-06-29	6.9300	6.9800	6.8150	6.9800	+2.496%	30,828	+4.585%
2026-06-26	6.8800	6.9400	6.8100	6.8100	-1.017%	71,837	+7.195%
2026-06-25	6.8600	6.9300	6.8500	6.8800	-0.145%	30,422	+6.105%
2026-06-24	6.8000	6.9400	6.7340	6.8900	+4.079%	40,713	+5.951%
2026-06-23	6.9800	6.9800	6.6200	6.6200	-4.611%	124,250	+10.272%
2026-06-22	6.9300	6.9500	6.8700	6.9400	+0.580%	28,659	+5.187%
2026-06-18	7.0000	7.0000	6.9000	6.9000	-0.576%	30,466	+5.797%
2026-06-17	6.8501	7.0000	6.8501	6.9400	+0.580%	58,003	+5.187%
2026-06-16	6.9000	6.9650	6.8800	6.9000	+0.291%	20,908	+5.797%
2026-06-15	6.9500	7.0000	6.8500	6.8800	+0.146%	23,977	+6.105%
2026-06-12	6.9600	6.9600	6.8700	6.8700	-1.009%	3,139	+6.259%
2026-06-11	6.9000	7.0300	6.8200	6.9400	+0.434%	6,886	+5.187%
2026-06-10	7.0000	7.0000	6.9100	6.9100	-0.145%	16,565	+5.644%
2026-06-09	6.9350	7.0500	6.9000	6.9200	+0.435%	20,300	+5.491%
2026-06-08	6.9400	7.0500	6.8892	6.8900	-1.712%	16,506	+5.951%
2026-06-05	6.9500	7.1582	6.9200	7.0100	-0.708%	18,921	+4.137%
2026-06-04	6.9100	7.0999	6.9100	7.0600	-0.843%	21,469	+3.399%
2026-06-03	7.1500	7.1500	7.0800	7.1200	+0.636%	33,765	+2.528%
2026-06-02	7.0300	7.1500	6.9607	7.0750	-0.492%	9,819	+3.180%
2026-06-01	7.0750	7.1100	6.9015	7.1100	-0.140%	4,301	+2.672%
2026-05-29	7.1700	7.1700	7.0300	7.1200	0.000%	4,844	+2.528%
2026-05-28	7.3500	7.3500	7.1100	7.1200	-0.420%	8,259	+2.528%
2026-05-27	7.1500	7.3200	7.0100	7.1500	+0.846%	120,942	+2.098%
2026-05-26	6.9300	7.1000	6.8800	7.0900	+1.286%	9,844	+2.962%
2026-05-22	7.0000	7.1200	6.9400	7.0000	0.000%	2,457	+4.286%
2026-05-21	7.0100	7.0500	7.0000	7.0000	-0.143%	2,919	+4.286%
2026-05-20	6.8100	7.0100	6.8100	7.0100	+1.227%	2,595	+4.137%
2026-05-19	6.9300	7.0349	6.9250	6.9250	+1.838%	2,816	+5.415%
2026-05-18	7.1150	7.2299	6.7200	6.8000	-2.857%	11,761	+7.353%
2026-05-15	7.0000	7.1250	7.0000	7.0000	0.000%	3,802	+4.286%
2026-05-14	6.8500	7.0500	6.8500	7.0000	+2.790%	4,362	+4.286%
2026-05-13	6.7000	7.1890	6.7000	6.8100	-1.447%	15,876	+7.195%
2026-05-12	6.4500	6.9900	6.4500	6.9100	-3.492%	8,079	+5.644%
2026-05-11	7.0000	7.1600	6.9501	7.1600	+2.286%	14,160	+1.955%
2026-05-08	7.0300	7.1000	6.9500	7.0000	-2.098%	7,305	+4.286%
2026-05-07	7.0100	7.2100	7.0100	7.1500	+2.582%	7,571	+2.098%
2026-05-06	7.1100	7.1500	6.9700	6.9700	0.000%	3,783	+4.735%
2026-05-05	7.1100	7.1500	6.9600	6.9700	-1.969%	2,084	+4.735%
2026-05-04	7.4200	7.4200	7.1100	7.1100	-0.837%	3,116	+2.672%
2026-05-01	6.9200	7.1700	6.9200	7.1700	+3.165%	401	+1.813%
2026-04-30	7.0000	7.1001	6.9200	6.9500	-1.697%	1,643	+5.036%
2026-04-29	7.2500	7.2500	7.0700	7.0700	-2.818%	3,674	+3.253%
2026-04-28	7.2750	7.2750	7.2750	7.2750	+0.345%	1,276	+0.344%
2026-04-27	7.2600	7.4250	7.2500	7.2500	-2.027%	2,220	+0.690%
2026-04-24	7.3835	7.4570	7.3700	7.4000	-2.241%	3,715	-1.351%
2026-04-23	7.2500	7.5696	7.0850	7.5696	+1.605%	21,025	-3.562%
2026-04-22	7.1200	7.4500	7.1200	7.4500	+2.688%	2,717	-2.013%
2026-04-21	7.2000	7.3400	7.2000	7.2550	+6.378%	3,022	+0.620%
2026-04-20	7.2500	7.3400	6.8200	6.8200	-5.014%	8,588	+7.038%
2026-04-17	7.2400	7.3500	7.1800	7.1800	-0.416%	16,055	+1.671%
2026-04-16	7.1099	7.2100	6.9300	7.2100	+4.493%	2,522	+1.248%
2026-04-15	6.9900	6.9900	6.9000	6.9000	+0.730%	889	+5.797%
2026-04-14	6.9280	6.9863	6.8500	6.8500	-2.789%	3,435	+6.569%
2026-04-13	6.6500	7.0465	6.6400	7.0465	+3.170%	3,399	+3.598%
2026-04-10	6.8920	6.8920	6.8000	6.8300	-1.014%	3,833	+6.881%
2026-04-09	7.0000	7.0000	6.9000	6.9000	-1.429%	3,887	+5.797%
2026-04-08	7.0000	7.1550	7.0000	7.0000	-0.143%	2,827	+4.286%
2026-04-07	7.0200	7.2500	7.0100	7.0100	-0.142%	1,853	+4.137%
2026-04-06	7.0600	7.2000	7.0200	7.0200	-1.543%	4,918	+3.989%
2026-04-02	7.0000	7.1300	7.0000	7.1300	+1.712%	2,601	+2.384%
2026-04-01	6.9750	7.1000	6.9750	7.0100	+0.863%	5,963	+4.137%
2026-03-31	7.0800	7.1550	6.9500	6.9500	-0.856%	3,650	+5.036%
2026-03-30	7.1900	7.2400	7.0100	7.0100	-2.535%	786	+4.137%
2026-03-27	7.2600	7.2600	7.0311	7.1923	-0.933%	7,111	+1.497%
2026-03-26	7.3800	7.3800	7.2600	7.2600	-3.071%	2,083	+0.551%
2026-03-25	6.9000	7.4900	6.8800	7.4900	+8.237%	3,635	-2.537%
2026-03-24	7.0250	7.0443	6.9200	6.9200	-1.143%	6,604	+5.491%
2026-03-23	6.7800	7.0800	6.7800	7.0000	+0.287%	17,274	+4.286%
2026-03-20	7.0300	7.2100	6.9800	6.9800	-3.458%	5,428	+4.585%
2026-03-19	7.1350	7.2300	7.1145	7.2300	+2.553%	3,763	+0.968%
2026-03-18	7.1500	7.1500	7.0000	7.0500	-1.536%	9,613	+3.546%
2026-03-17	7.1950	7.1950	7.1400	7.1600	-1.851%	2,265	+1.955%
2026-03-16	7.3900	7.3900	7.1700	7.2950	-0.748%	3,315	+0.069%
2026-03-13	7.3500	7.3500	7.1000	7.3500	+3.086%	4,389	-0.680%
2026-03-12	7.1300	7.1300	7.1300	7.1300	-1.378%	558	+2.384%
2026-03-11	7.2350	7.2350	7.1300	7.2296	+0.845%	3,981	+0.974%
2026-03-10	7.2100	7.2750	7.1690	7.1690	-0.706%	6,348	+1.827%
2026-03-09	7.3400	7.3400	7.1600	7.2200	-2.300%	2,591	+1.108%
2026-03-06	7.2900	7.4000	7.1350	7.3900	+1.358%	6,914	-1.218%
2026-03-05	7.3800	7.3800	7.1500	7.2910	+0.275%	4,113	+0.123%
2026-03-04	7.3699	7.3699	7.2710	7.2710	+2.121%	3,532	+0.399%
2026-03-03	7.0700	7.1200	7.0400	7.1200	-1.111%	5,628	+2.528%
2026-03-02	7.3800	7.3900	7.1900	7.2000	+0.980%	2,849	+1.389%
2026-02-27	7.3900	7.3900	7.1301	7.1301	-2.836%	1,360	+2.383%
2026-02-26	7.3900	7.3900	7.1800	7.3382	-0.237%	1,756	-0.521%
2026-02-25	7.4000	7.4000	7.1900	7.3556	-0.209%	3,184	-0.756%
2026-02-24	7.3000	7.3800	7.1500	7.3710	+1.529%	9,591	-0.963%
2026-02-23	7.2800	7.2950	7.1901	7.2600	-1.772%	6,402	+0.551%
2026-02-20	7.2500	7.4738	7.2500	7.3910	+1.945%	14,263	-1.231%
2026-02-19	7.2500	7.2500	7.2000	7.2500	+0.138%	2,531	+0.690%
2026-02-18	7.0000	7.2400	7.0000	7.2400	+3.577%	5,033	+0.829%
2026-02-17	7.2500	7.2502	6.9900	6.9900	-3.586%	12,508	+4.435%
2026-02-13	7.0650	7.2550	7.0650	7.2500	+1.257%	5,337	+0.690%
2026-02-12	7.0600	7.1600	6.9400	7.1600	+3.618%	2,730	+1.955%
2026-02-11	7.1800	7.1800	6.9100	6.9100	-2.401%	848	+5.644%
2026-02-10	7.0000	7.2600	6.7700	7.0800	+4.734%	8,498	+3.107%
2026-02-09	6.8301	6.9999	6.7600	6.7600	-0.880%	6,610	+7.988%
2026-02-06	6.8000	6.9600	6.5400	6.8200	+1.488%	5,629	+7.038%
2026-02-05	6.6800	6.8000	6.6711	6.7200	-1.176%	7,919	+8.631%
2026-02-04	7.0600	7.2000	6.8000	6.8000	-5.490%	4,225	+7.353%
2026-02-03	7.1000	7.1950	7.0400	7.1950	-1.303%	2,521	+1.459%
2026-02-02	7.2307	7.3400	7.1450	7.2900	+0.830%	11,856	+0.137%
2026-01-30	7.3304	7.3645	7.2100	7.2300	-1.364%	17,070	+0.968%
2026-01-29	7.2000	7.4399	7.2000	7.3300	+1.806%	3,500	-0.409%
2026-01-28	7.0900	7.2000	7.0900	7.2000	+0.279%	14,432	+1.389%
2026-01-27	7.0400	7.1800	7.0400	7.1800	+2.425%	20,611	+1.671%
2026-01-26	7.1000	7.1100	7.0100	7.0100	-0.567%	8,359	+4.137%
2026-01-23	6.9900	7.0600	6.9700	7.0500	+0.855%	26,661	+3.546%
2026-01-22	6.6700	7.1600	6.6665	6.9902	+3.559%	134,998	+4.432%
2026-01-21	6.4000	6.9500	6.4000	6.7500	+4.006%	35,180	+8.148%
2026-01-20	6.4200	6.5000	6.3100	6.4900	+1.724%	19,064	+12.481%
2026-01-16	6.3300	6.4600	6.2700	6.3800	+0.314%	60,600	+14.420%
2026-01-15	5.8200	6.3600	5.8000	6.3600	+8.348%	30,255	+14.780%
2026-01-14	5.8500	6.0399	5.8500	5.8700	-1.178%	6,409	+24.361%
2026-01-13	6.0492	6.1200	5.9300	5.9400	-1.789%	8,196	+22.896%
2026-01-12	5.8000	6.0781	5.8000	6.0482	+5.186%	23,822	+20.697%
2026-01-09	5.8000	5.8100	5.7300	5.7500	+0.701%	11,065	+26.957%
2026-01-08	5.7360	5.8677	5.6600	5.7100	0.000%	94,178	+27.846%
2026-01-07	5.7700	5.8800	5.6900	5.7100	-1.211%	5,141	+27.846%
2026-01-06	5.7500	5.8500	5.7000	5.7800	+0.389%	15,081	+26.298%
2026-01-05	5.7500	5.8000	5.7000	5.7576	-0.560%	13,668	+26.789%
2026-01-02	5.8400	5.8400	5.6601	5.7900	+0.696%	6,985	+26.079%
2025-12-31	5.7900	5.8400	5.5730	5.7500	+0.671%	27,514	+26.957%
2025-12-30	5.7500	5.8500	5.7000	5.7117	-0.839%	5,248	+27.808%
2025-12-29	5.7000	5.9000	5.6510	5.7600	-0.173%	11,107	+26.736%
2025-12-26	5.7700	5.7700	5.7500	5.7700	0.000%	1,359	+26.516%
2025-12-24	5.6800	5.7700	5.6700	5.7700	-1.704%	2,166	+26.516%
2025-12-23	5.8500	5.9000	5.7974	5.8700	+2.087%	6,528	+24.361%
2025-12-22	5.7640	5.9000	5.7500	5.7500	+1.770%	4,694	+26.957%
2025-12-19	5.7500	5.8605	5.5928	5.6500	-2.080%	9,433	+29.204%
2025-12-18	5.9500	5.9500	5.7500	5.7700	-3.025%	4,704	+26.516%
2025-12-17	5.7500	6.0210	5.7500	5.9500	+3.478%	8,546	+22.689%
2025-12-16	5.8260	5.8500	5.5000	5.7500	+1.054%	26,920	+26.957%
2025-12-15	5.7800	5.8899	5.6900	5.6900	-0.878%	6,130	+28.295%
2025-12-12	5.9500	5.9500	5.5900	5.7404	-3.523%	22,011	+27.169%
2025-12-11	5.8912	5.9900	5.8690	5.9500	+1.019%	1,744	+22.689%
2025-12-10	5.7100	5.9650	5.7100	5.8900	+3.152%	6,825	+23.939%
2025-12-09	5.8245	5.8800	5.7100	5.7100	-0.523%	6,069	+27.846%
2025-12-08	5.8000	5.9200	5.6200	5.7400	-1.375%	10,666	+27.178%
2025-12-05	5.7900	5.9200	5.7200	5.8200	+1.748%	3,887	+25.430%
2025-12-04	5.9287	5.9287	5.7200	5.7200	-2.886%	4,435	+27.622%
2025-12-03	5.9202	5.9888	5.8100	5.8900	-0.507%	6,213	+23.939%
2025-12-02	5.8660	5.9200	5.8000	5.9200	+3.497%	2,169	+23.311%
2025-12-01	6.0500	6.0500	5.7200	5.7200	-1.838%	16,546	+27.622%
2025-11-28	5.7000	5.9400	5.4500	5.8271	+1.517%	12,444	+25.277%
2025-11-26	6.0400	6.0500	5.7400	5.7400	-1.034%	6,752	+27.178%
2025-11-25	6.1550	6.1844	5.8000	5.8000	-4.605%	20,024	+25.862%
2025-11-24	6.3860	6.3860	6.0800	6.0800	-4.252%	30,741	+20.066%
2025-11-21	6.2500	6.4000	6.2500	6.3500	+0.475%	4,421	+14.961%
2025-11-20	6.4500	6.5017	6.2600	6.3200	-2.919%	3,226	+15.506%
2025-11-19	6.2500	6.5100	6.2500	6.5100	+4.160%	10,084	+12.135%
2025-11-18	6.2500	6.3256	6.2500	6.2500	-0.478%	879	+16.800%
2025-11-17	6.2000	6.3200	6.2000	6.2800	+0.625%	4,468	+16.242%
2025-11-14	6.2000	6.2410	6.2000	6.2410	+0.645%	686	+16.968%
2025-11-13	5.9499	6.2200	5.9000	6.2010	+6.000%	15,305	+17.723%
2025-11-12	5.9000	6.0500	5.7900	5.8500	+0.862%	6,232	+24.786%
2025-11-11	5.6600	5.9425	5.6600	5.8000	-0.855%	2,791	+25.862%
2025-11-10	5.8600	5.9600	5.8000	5.8500	-0.256%	3,229	+24.786%
2025-11-07	5.8500	6.0263	5.8500	5.8650	+0.256%	2,920	+24.467%
2025-11-06	5.7500	6.0000	5.6700	5.8500	-0.847%	4,943	+24.786%
2025-11-05	6.0342	6.1125	5.9000	5.9000	-0.717%	8,717	+23.729%
2025-11-04	6.1400	6.1600	5.9200	5.9426	-4.306%	9,888	+22.842%
2025-11-03	6.2000	6.2100	5.9500	6.2100	+2.645%	4,205	+17.552%
2025-10-31	6.1400	6.1500	6.0500	6.0500	-2.733%	1,728	+20.661%
2025-10-30	6.0600	6.2200	6.0100	6.2200	-0.289%	4,379	+17.363%
2025-10-29	6.0000	6.2380	6.0000	6.2380	+1.266%	752	+17.025%
2025-10-28	6.1750	6.2624	6.0700	6.1600	-0.965%	3,153	+18.506%
2025-10-27	6.3600	6.3600	6.1700	6.2200	-0.797%	2,394	+17.363%
2025-10-24	6.3699	6.3699	6.2300	6.2700	-1.536%	2,458	+16.427%
2025-10-23	6.3678	6.3678	6.3678	6.3678	+1.479%	233	+14.639%
2025-10-22	6.3892	6.3892	6.2750	6.2750	+0.400%	1,093	+16.335%
2025-10-21	6.2700	6.2700	6.2500	6.2500	-0.212%	746	+16.800%
2025-10-20	6.1500	6.2633	6.1500	6.2633	+1.005%	468	+16.552%
2025-10-17	6.2800	6.3900	6.2001	6.2010	-2.346%	4,055	+17.723%
2025-10-16	6.4500	6.4500	6.2529	6.3500	+0.158%	1,684	+14.961%
2025-10-15	6.3444	6.3444	6.2700	6.3400	+2.258%	3,492	+15.142%
2025-10-14	6.2900	6.4500	6.2000	6.2000	-1.743%	4,541	+17.742%
2025-10-13	6.2500	6.5200	6.2500	6.3100	-2.773%	2,071	+15.689%
2025-10-10	6.3600	6.4900	6.3500	6.4900	+2.044%	1,806	+12.481%
2025-10-09	6.5000	6.5000	6.2901	6.3600	-2.603%	2,152	+14.780%
2025-10-08	6.5000	6.6000	6.3000	6.5300	+0.463%	12,974	+11.792%
2025-10-07	6.5100	6.5999	6.2500	6.4999	-0.002%	13,239	+12.309%
2025-10-06	6.5200	6.5730	6.4000	6.5000	-2.256%	6,033	+12.308%
2025-10-03	6.5500	6.6763	6.5500	6.6500	+0.453%	6,434	+9.774%
2025-10-02	6.6400	6.8000	6.6000	6.6200	-1.926%	3,629	+10.272%
2025-10-01	6.7906	6.7906	6.7499	6.7500	+1.169%	1,612	+8.148%
2025-09-30	6.6818	6.6818	6.6720	6.6720	+0.938%	752	+9.412%
2025-09-29	6.7000	6.9180	6.6000	6.6100	-1.343%	6,823	+10.439%
2025-09-26	6.6600	6.8900	6.5900	6.7000	-3.899%	5,855	+8.955%
2025-09-25	6.6800	7.0000	6.6800	6.9718	+4.057%	9,178	+4.708%
2025-09-24	6.7000	6.7000	6.7000	6.7000	+0.149%	392	+8.955%
2025-09-23	6.7500	6.8250	6.6300	6.6900	-1.509%	4,532	+9.118%
2025-09-22	6.8101	6.9724	6.5700	6.7925	-3.789%	8,752	+7.471%
2025-09-19	7.2600	7.2600	6.9200	7.0600	+7.786%	84,220	+3.399%
2025-09-18	6.7800	6.7800	6.5000	6.5500	+3.968%	15,216	+11.450%
2025-09-17	6.2000	6.4145	6.1300	6.3000	+0.800%	13,093	+15.873%
2025-09-16	6.2900	6.4400	6.0200	6.2500	-4.288%	4,665	+16.800%
2025-09-12	6.5300	6.5300	6.5300	6.5300	+0.462%	155	+11.792%
2025-09-11	6.6300	6.7000	6.5000	6.5000	-4.692%	5,987	+12.308%
2025-09-10	6.6300	6.8200	6.6000	6.8200	+3.161%	9,004	+7.038%
2025-09-09	6.7350	6.7350	6.5150	6.6110	-0.136%	9,593	+10.422%
2025-09-08	6.7847	6.7847	6.6200	6.6200	+0.151%	1,061	+10.272%
2025-09-05	6.6029	6.6100	6.6029	6.6100	-0.405%	666	+10.439%
2025-09-04	6.6369	6.6369	6.6369	6.6369	+0.104%	282	+9.991%
2025-09-03	6.6873	6.7000	6.6300	6.6300	-0.600%	1,885	+10.106%
2025-09-02	6.4950	6.7221	6.4950	6.6700	+2.773%	2,803	+9.445%
2025-08-29	6.4900	6.5000	6.3978	6.4900	+2.542%	7,937	+12.481%
2025-08-28	6.4600	6.5000	6.3291	6.3291	-1.262%	8,449	+15.340%
2025-08-27	6.5600	6.7500	6.4100	6.4100	-5.807%	4,056	+13.885%
2025-08-26	6.8052	6.8052	6.8052	6.8052	+3.109%	791	+7.271%
2025-08-25	6.6000	6.7250	6.6000	6.6000	0.000%	1,811	+10.606%
2025-08-22	6.6400	6.6599	6.4075	6.6000	+2.964%	4,931	+10.606%
2025-08-21	6.5000	6.5000	6.2701	6.4100	-4.134%	3,765	+13.885%
2025-08-20	6.6864	6.6864	6.6864	6.6864	+1.617%	293	+9.177%
2025-08-19	6.6937	6.7623	6.5800	6.5800	+0.766%	3,774	+10.942%
2025-08-18	6.9010	6.9881	6.5300	6.5300	-5.976%	8,957	+11.792%
2025-08-15	6.9450	6.9450	6.9450	6.9450	-0.471%	859	+5.112%
2025-08-14	6.9201	6.9779	6.9201	6.9779	-0.812%	6,437	+4.616%
2025-08-13	7.1500	7.1500	7.0350	7.0350	-1.339%	3,461	+3.767%
2025-08-12	7.1400	7.1400	7.0545	7.1305	+0.077%	1,918	+2.377%
2025-08-11	7.1250	7.1250	7.1250	7.1250	+0.352%	501	+2.456%
2025-08-08	7.0000	7.1000	6.8900	7.1000	+0.852%	5,455	+2.817%
2025-08-07	6.8717	7.0900	6.8717	7.0400	-0.845%	1,668	+3.693%
2025-08-06	7.1000	7.1000	7.1000	7.1000	-0.142%	1,882	+2.817%
2025-08-05	7.1101	7.1101	7.1101	7.1101	-3.264%	672	+2.671%
2025-08-04	7.2700	7.3500	7.2700	7.3500	+5.603%	2,161	-0.680%
2025-08-01	7.0600	7.2300	6.9600	6.9600	-4.334%	9,221	+4.885%
2025-07-31	7.4500	7.4750	7.2400	7.2753	-2.606%	1,810	+0.340%
2025-07-30	7.4500	7.5700	7.4500	7.4700	+0.456%	1,348	-2.276%
2025-07-29	7.6200	7.7050	7.4361	7.4361	-0.320%	1,023	-1.830%
2025-07-28	7.4300	7.5000	7.4300	7.4600	-0.666%	974	-2.145%
2025-07-25	7.5000	7.5100	7.5000	7.5100	-0.266%	2,455	-2.796%
2025-07-24	7.5400	7.7700	7.5300	7.5300	0.000%	2,455	-3.054%
2025-07-22	7.6900	7.7900	7.5300	7.5300	-2.964%	2,357	-3.054%
2025-07-21	7.5200	7.7600	7.5200	7.7600	+3.054%	6,092	-5.928%
2025-07-18	7.7300	7.7300	7.5300	7.5300	+0.266%	782	-3.054%
2025-07-17	7.6226	7.7763	7.5100	7.5100	-2.846%	6,269	-2.796%
2025-07-16	7.7900	7.7900	7.6100	7.7300	+0.651%	7,803	-5.563%
2025-07-15	7.6800	7.6800	7.6800	7.6800	+1.919%	745	-4.948%
2025-07-14	7.4100	7.5800	7.4100	7.5354	-0.980%	833	-3.124%
2025-07-11	7.2600	7.6600	7.2600	7.6100	+2.561%	14,997	-4.074%
2025-07-09	7.4000	7.5901	7.1868	7.4200	+2.770%	23,695	-1.617%
2025-07-08	7.2100	7.5574	7.2000	7.2200	-2.300%	19,531	+1.108%
2025-07-07	7.0000	7.7800	6.8900	7.3900	+6.178%	69,680	-1.218%
2025-07-03	7.1740	7.4000	6.9600	6.9600	-2.657%	21,817	+4.885%
2025-07-02	7.3880	7.5000	6.9000	7.1500	+0.140%	16,143	+2.098%
2025-07-01	7.4500	7.6200	7.1400	7.1400	-6.299%	4,512	+2.241%
2025-06-30	7.0100	7.6200	7.0000	7.6200	+5.394%	37,171	-4.199%
2025-06-27	7.2500	7.4750	6.7300	7.2300	0.000%	35,244	+0.968%
2025-06-26	6.8900	7.2500	6.8900	7.2300	+1.119%	7,986	+0.968%
2025-06-25	6.9100	7.2500	6.6390	7.1500	+4.076%	5,325	+2.098%
2025-06-24	7.1202	7.9800	6.0100	6.8700	+1.627%	158,311	+6.259%
2025-06-23	6.4500	9.4500	5.8800	6.7600	+1.372%	205,301	+7.988%
2025-06-20	7.1400	9.7395	6.3300	6.6685	-4.188%	306,809	+9.470%
2025-06-18	6.9500	7.2850	6.7200	6.9600	+0.433%	21,196	+4.885%
2025-06-17	6.5900	6.9600	6.3500	6.9300	+5.000%	2,175	+5.339%
2025-06-16	6.6000	6.6000	6.6000	6.6000	-2.941%	379	+10.606%
2025-06-13	6.9500	6.9900	6.8000	6.8000	0.000%	2,925	+7.353%
2025-06-12	6.6800	6.8000	6.6201	6.8000	-1.449%	1,132	+7.353%
2025-06-11	6.6000	6.9000	6.6000	6.9000	+2.985%	13,701	+5.797%
2025-06-10	6.6100	6.7000	6.6000	6.7000	+1.515%	1,015	+8.955%
2025-06-09	6.7400	6.8900	6.6000	6.6000	-2.077%	1,591	+10.606%
2025-06-06	6.7400	6.7400	6.7400	6.7400	+1.967%	1,682	+8.309%
2025-06-05	6.7400	6.7400	6.6100	6.6100	+0.152%	395	+10.439%
2025-06-04	6.6000	6.6000	6.6000	6.6000	-2.077%	298	+10.606%
2025-06-03	6.7400	6.7500	6.6750	6.7400	-0.148%	4,209	+8.309%
2025-06-02	6.6000	6.7500	6.6000	6.7500	+3.211%	8,536	+8.148%
2025-05-30	6.6800	6.7500	6.5400	6.5400	-2.679%	3,353	+11.621%
2025-05-29	6.7200	6.7200	6.7200	6.7200	-0.297%	7	+8.631%
2025-05-27	6.4800	6.7400	6.4500	6.7400	+0.456%	1,227	+8.309%
2025-05-23	6.7272	6.7272	6.7094	6.7094	-0.454%	719	+8.803%
2025-05-22	6.5500	6.7500	6.5500	6.7400	+2.121%	713	+8.309%
2025-05-21	6.4600	6.6000	6.4500	6.6000	+0.917%	1,977	+10.606%
2025-05-20	6.6950	6.6950	6.5400	6.5400	-3.822%	537	+11.621%
2025-05-19	6.5391	6.7999	6.4900	6.7999	+1.948%	734	+7.355%
2025-05-16	6.8812	6.8812	6.6700	6.6700	-3.193%	2,728	+9.445%
2025-05-15	6.2000	6.9700	6.2000	6.8900	+7.656%	4,735	+5.951%
2025-05-14	6.4000	6.4000	6.4000	6.4000	-6.773%	724	+14.063%
2025-05-13	6.6500	6.8650	6.6500	6.8650	+4.015%	3,934	+6.336%
2025-05-12	6.1663	6.6500	6.1663	6.6000	+7.843%	4,784	+10.606%
2025-05-09	6.6300	6.7500	6.1200	6.1200	-8.929%	26,977	+19.281%
2025-05-08	6.7200	6.7200	6.7199	6.7200	-3.648%	1,875	+8.631%
2025-05-07	6.8500	6.9744	6.8500	6.9744	+1.574%	1,381	+4.669%
2025-05-06	7.0500	7.0500	6.8663	6.8663	-3.018%	4,967	+6.316%
2025-05-05	6.9600	7.0800	6.9500	7.0800	+1.724%	6,558	+3.107%
2025-05-02	6.9450	7.0400	6.8500	6.9600	+0.216%	3,062	+4.885%
2025-05-01	6.8644	7.0399	6.8644	6.9450	+1.387%	2,254	+5.112%
2025-04-30	6.9600	6.9600	6.8500	6.8500	-1.579%	2,782	+6.569%
2025-04-29	6.9600	7.0400	6.9599	6.9599	-0.288%	23,047	+4.887%
2025-04-28	6.7500	7.0400	6.7500	6.9800	+3.732%	14,923	+4.585%
2025-04-25	6.7500	6.7500	6.7289	6.7289	-0.313%	848	+8.487%
2025-04-24	6.7428	6.7500	6.6602	6.7500	+3.053%	3,357	+8.148%
2025-04-23	6.6432	6.7000	6.5500	6.5500	+0.769%	8,472	+11.450%
2025-04-22	6.5143	6.5143	6.5000	6.5000	-2.256%	369	+12.308%
2025-04-21	6.6500	6.6500	6.5100	6.6500	+0.436%	611	+9.774%
2025-04-17	6.5500	6.6211	6.5500	6.6211	-0.435%	543	+10.254%
2025-04-16	6.5159	6.6500	6.4000	6.6500	+0.758%	1,632	+9.774%
2025-04-15	6.5427	6.7001	6.5427	6.6000	+4.430%	2,786	+10.606%
2025-04-14	6.3100	6.6900	6.3100	6.3200	+0.317%	2,259	+15.506%
2025-04-11	6.5500	6.5500	6.3000	6.3000	-3.428%	2,076	+15.873%
2025-04-10	6.6562	6.7500	6.5236	6.5236	-1.158%	3,081	+11.901%
2025-04-09	6.5550	6.8800	6.3468	6.6000	+3.774%	10,833	+10.606%
2025-04-08	6.8699	6.8699	6.3600	6.3600	-2.154%	7,278	+14.780%
2025-04-07	6.5223	6.8300	6.3100	6.5000	-3.774%	6,999	+12.308%
2025-04-04	6.7650	6.8739	6.6200	6.7549	-1.961%	5,000	+8.070%
2025-04-03	6.6934	6.8900	6.6200	6.8900	-0.577%	3,322	+5.951%
2025-04-02	6.7000	7.1200	6.5800	6.9300	+9.635%	12,009	+5.339%
2025-04-01	6.3300	6.7000	6.3210	6.3210	-3.201%	2,702	+15.488%
2025-03-31	6.5500	6.9000	6.4000	6.5300	-3.259%	4,192	+11.792%
2025-03-28	6.8000	6.9000	6.4900	6.7500	-0.442%	8,993	+8.148%
2025-03-27	6.4600	6.7800	6.1700	6.7800	+7.278%	8,955	+7.670%
2025-03-26	6.4900	6.4900	6.3200	6.3200	-2.769%	2,151	+15.506%
2025-03-25	7.0000	7.0000	6.5000	6.5000	-1.515%	5,009	+12.308%
2025-03-24	6.7600	7.0200	6.4800	6.6000	-9.341%	11,894	+10.606%
2025-03-21	6.6820	7.2800	6.2700	7.2800	+9.309%	12,084	+0.275%
2025-03-20	6.3000	6.7200	6.3000	6.6600	+4.063%	3,475	+9.610%
2025-03-19	6.3000	6.7000	6.3000	6.4000	0.000%	3,192	+14.063%
2025-03-18	6.6500	6.6500	6.4000	6.4000	-3.030%	7,960	+14.063%
2025-03-17	6.3600	6.6010	6.2000	6.6000	+3.448%	12,137	+10.606%
2025-03-14	5.8000	6.3800	5.7300	6.3800	+6.689%	7,681	+14.420%
2025-03-13	6.1000	6.3500	5.9800	5.9800	-4.013%	3,027	+22.074%
2025-03-12	6.1866	6.2300	5.9050	6.2300	+6.861%	2,835	+17.175%
2025-03-11	5.7649	6.3000	5.7600	5.8300	-2.995%	5,919	+25.214%
2025-03-10	6.3200	6.4550	6.0100	6.0100	-7.680%	2,821	+21.464%
2025-03-07	6.5100	6.5100	6.5100	6.5100	-3.840%	346	+12.135%
2025-03-06	6.4700	6.7700	6.4700	6.7700	+6.279%	559	+7.829%
2025-03-05	6.2564	6.5000	6.2564	6.3700	+0.632%	925	+14.600%
2025-03-04	6.4400	6.5950	6.3300	6.3300	-3.945%	2,415	+15.324%
2025-03-03	6.7500	6.7500	6.5900	6.5900	-3.796%	821	+10.774%
2025-02-28	6.3400	6.8500	6.3400	6.8500	+3.945%	1,982	+6.569%
2025-02-27	6.6800	6.6800	6.5900	6.5900	-3.655%	482	+10.774%
2025-02-26	6.2600	6.8400	6.2600	6.8400	+6.211%	21,823	+6.725%
2025-02-25	6.5200	6.7500	6.2900	6.4400	-1.529%	7,397	+13.354%
2025-02-24	6.6200	6.7186	6.5400	6.5400	-4.749%	871	+11.621%
2025-02-21	6.5700	6.8661	6.5000	6.8661	+3.095%	8,172	+6.319%
2025-02-20	6.6600	6.6600	6.6600	6.6600	-3.478%	163	+9.610%
2025-02-19	6.8025	6.9000	6.8025	6.9000	+2.222%	637	+5.797%
2025-02-18	7.0143	7.0143	6.5200	6.7500	+1.199%	2,367	+8.148%
2025-02-14	6.6400	6.6700	6.6201	6.6700	-3.193%	1,177	+9.445%
2025-02-13	6.7020	6.8900	6.7020	6.8900	+6.000%	770	+5.951%
2025-02-12	6.5000	6.7500	6.5000	6.5000	-3.317%	2,120	+12.308%
2025-02-11	6.9300	7.0000	6.6800	6.7230	-2.565%	8,216	+8.582%
2025-02-10	6.6100	6.9000	6.6000	6.9000	+4.230%	5,354	+5.797%
2025-02-07	6.6200	6.6200	6.6200	6.6200	-2.071%	909	+10.272%
2025-02-06	6.8500	6.8501	6.6522	6.7600	-1.887%	3,990	+7.988%

.dark-mode .zQ5GkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQ5GkR{ color: #333333; background-color: white; border: 2px solid #333333; }LGLThe LGL Group, Inc.stock NYSEAMERICAN

LGL
The LGL Group, Inc.
stock NYSEAMERICAN