5 DAY PERFORMANCE
+3.42%
1 MONTH PERFORMANCE
+3.11%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
+16.58%
1 YEAR PERFORMANCE
+22.11%
The LGL Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.96 | $6.96 (0%) | $6.96 | $6.96 | 2,247 | |
| 04/29/2025 | $6.96 | $6.96 (0%) | $7.04 | $6.96 | 23,047 | $37.26 M |
| 04/28/2025 | $6.75 | $6.98 (3.41%) | $7.04 | $6.75 | 14,923 | $37.36 M |
| 04/25/2025 | $6.75 | $6.73 (-0.3%) | $6.75 | $6.73 | 848 | $36.03 M |
| 04/24/2025 | $6.74 | $6.75 (0.15%) | $6.75 | $6.66 | 3,400 | $36.13 M |
| 04/23/2025 | $6.64 | $6.55 (-1.36%) | $6.70 | $6.55 | 8,500 | $35.06 M |
| 04/22/2025 | $6.51 | $6.50 (-0.15%) | $6.51 | $6.50 | 400 | $34.79 M |
| 04/21/2025 | $6.65 | $6.65 (0%) | $6.65 | $6.51 | 611 | $35.60 M |
| 04/17/2025 | $6.55 | $6.62 (1.07%) | $6.62 | $6.55 | 543 | $35.44 M |
| 04/16/2025 | $6.52 | $6.65 (1.99%) | $6.65 | $6.40 | 1,632 | $35.60 M |
| 04/15/2025 | $6.54 | $6.60 (0.92%) | $6.70 | $6.54 | 2,800 | $35.33 M |
| 04/14/2025 | $6.31 | $6.32 (0.16%) | $6.69 | $6.31 | 2,300 | $33.83 M |
| 04/11/2025 | $6.55 | $6.30 (-3.82%) | $6.55 | $6.30 | 2,100 | $33.72 M |
| 04/10/2025 | $6.66 | $6.52 (-2.1%) | $6.75 | $6.52 | 3,100 | $34.90 M |
| 04/09/2025 | $6.56 | $6.60 (0.61%) | $6.88 | $6.35 | 10,833 | $35.33 M |
| 04/08/2025 | $6.87 | $6.36 (-7.42%) | $6.87 | $6.36 | 7,300 | $34.04 M |
| 04/07/2025 | $6.52 | $6.50 (-0.31%) | $6.83 | $6.31 | 7,000 | $34.79 M |
| 04/04/2025 | $6.77 | $6.75 (-0.3%) | $6.87 | $6.62 | 5,000 | $36.13 M |
| 04/03/2025 | $6.69 | $6.89 (2.99%) | $6.89 | $6.62 | 3,322 | $36.88 M |
| 04/02/2025 | $6.70 | $6.93 (3.43%) | $7.12 | $6.58 | 12,009 | $37.10 M |
| 04/01/2025 | $6.33 | $6.32 (-0.16%) | $6.70 | $6.32 | 2,702 | $33.83 M |
| 03/31/2025 | $6.55 | $6.53 (-0.31%) | $6.90 | $6.40 | 4,200 | $34.95 M |
| 03/28/2025 | $6.80 | $6.75 (-0.74%) | $6.90 | $6.49 | 9,000 | $36.13 M |
| 03/27/2025 | $6.46 | $6.78 (4.95%) | $6.78 | $6.17 | 9,000 | $36.29 M |
| 03/26/2025 | $6.49 | $6.32 (-2.62%) | $6.49 | $6.32 | 2,200 | $33.83 M |
| 03/25/2025 | $7.00 | $6.50 (-7.14%) | $7.00 | $6.50 | 5,009 | $34.79 M |
| 03/24/2025 | $6.76 | $6.60 (-2.37%) | $7.02 | $6.48 | 11,900 | $35.33 M |
| 03/21/2025 | $6.68 | $7.28 (8.98%) | $7.28 | $6.27 | 12,100 | $38.97 M |
| 03/20/2025 | $6.30 | $6.66 (5.71%) | $6.72 | $6.30 | 3,500 | $35.65 M |
| 03/19/2025 | $6.30 | $6.40 (1.59%) | $6.70 | $6.30 | 3,200 | $34.26 M |
| 03/18/2025 | $6.65 | $6.40 (-3.76%) | $6.65 | $6.40 | 8,000 | $34.26 M |
| 03/17/2025 | $6.36 | $6.60 (3.77%) | $6.60 | $6.20 | 12,137 | $35.33 M |
| 03/14/2025 | $5.80 | $6.38 (10%) | $6.38 | $5.73 | 7,700 | $34.15 M |
| 03/13/2025 | $6.10 | $5.98 (-1.97%) | $6.35 | $5.98 | 3,027 | $32.01 M |
| 03/12/2025 | $6.19 | $6.23 (0.65%) | $6.23 | $5.91 | 2,835 | $33.35 M |
| 03/11/2025 | $5.76 | $5.83 (1.22%) | $6.30 | $5.76 | 5,919 | $31.21 M |
| 03/10/2025 | $6.32 | $6.01 (-4.91%) | $6.46 | $6.01 | 2,821 | $32.17 M |
| 03/07/2025 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 346 | $34.85 M |
| 03/06/2025 | $6.47 | $6.77 (4.64%) | $6.77 | $6.47 | 559 | $36.24 M |
| 03/05/2025 | $6.26 | $6.37 (1.76%) | $6.50 | $6.26 | 925 | $34.10 M |
| 03/04/2025 | $6.44 | $6.33 (-1.71%) | $6.60 | $6.33 | 2,415 | $33.88 M |
| 03/03/2025 | $6.75 | $6.59 (-2.37%) | $6.75 | $6.59 | 821 | $35.28 M |
| 02/28/2025 | $6.34 | $6.85 (8.04%) | $6.85 | $6.34 | 2,000 | $36.67 M |
| 02/27/2025 | $6.68 | $6.59 (-1.35%) | $6.68 | $6.59 | 500 | $35.28 M |
| 02/26/2025 | $6.26 | $6.84 (9.27%) | $6.84 | $6.26 | 21,823 | $36.61 M |
| 02/25/2025 | $6.52 | $6.44 (-1.23%) | $6.75 | $6.29 | 7,400 | $34.47 M |
| 02/24/2025 | $6.62 | $6.54 (-1.21%) | $6.72 | $6.54 | 900 | $35.01 M |
| 02/21/2025 | $6.57 | $6.87 (4.57%) | $6.87 | $6.50 | 8,200 | $36.77 M |
| 02/20/2025 | $6.66 | $6.66 (0%) | $6.66 | $6.66 | 200 | $35.65 M |
| 02/19/2025 | $6.80 | $6.90 (1.47%) | $6.90 | $6.80 | 637 | $36.94 M |
| 02/18/2025 | $7.01 | $6.75 (-3.71%) | $7.01 | $6.52 | 2,400 | $36.13 M |
| 02/14/2025 | $6.64 | $6.67 (0.45%) | $6.67 | $6.62 | 1,200 | $35.70 M |
| 02/13/2025 | $6.70 | $6.89 (2.84%) | $6.89 | $6.70 | 800 | $36.88 M |
| 02/12/2025 | $6.50 | $6.50 (0%) | $6.75 | $6.50 | 2,120 | $34.79 M |
| 02/11/2025 | $6.93 | $6.72 (-3.03%) | $7.00 | $6.68 | 8,216 | $35.97 M |
| 02/10/2025 | $6.61 | $6.90 (4.39%) | $6.90 | $6.60 | 5,400 | $36.94 M |
| 02/07/2025 | $6.62 | $6.62 (0%) | $6.62 | $6.62 | 909 | $35.44 M |
| 02/06/2025 | $6.85 | $6.76 (-1.31%) | $6.85 | $6.65 | 4,000 | $36.19 M |
| 02/05/2025 | $6.80 | $6.89 (1.32%) | $6.98 | $6.56 | 3,200 | $36.88 M |
| 02/04/2025 | $6.40 | $6.78 (5.94%) | $6.78 | $6.40 | 1,100 | $36.29 M |
| 02/03/2025 | $6.59 | $6.65 (0.91%) | $6.89 | $6.55 | 5,329 | $35.60 M |
| 01/31/2025 | $6.57 | $6.60 (0.46%) | $6.70 | $6.25 | 3,800 | $35.33 M |
| 01/30/2025 | $6.80 | $6.80 (0%) | $6.80 | $6.80 | 0 | $36.40 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.
