5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+12.23%
3 MONTH PERFORMANCE
+14.01%
6 MONTH PERFORMANCE
+3.02%
YEAR-TO-DATE PERFORMANCE
+24.52%
1 YEAR PERFORMANCE
+7.35%
LGL Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $7.25 | $6.99 (-3.59%) | $7.25 | $6.99 | 12.51 K | $38.30 M |
| 02/13/2026 | $7.07 | $7.25 (2.55%) | $7.26 | $7.07 | 5.34 K | $38.84 M |
| 02/12/2026 | $7.06 | $7.16 (1.42%) | $7.16 | $6.94 | 2.73 K | $38.35 M |
| 02/11/2026 | $7.18 | $6.91 (-3.76%) | $7.18 | $6.91 | 848 | $37.01 M |
| 02/10/2026 | $7.00 | $7.08 (1.14%) | $7.26 | $6.77 | 8.50 K | $37.93 M |
| 02/09/2026 | $6.83 | $6.76 (-1.02%) | $7.00 | $6.76 | 6.61 K | $36.21 M |
| 02/06/2026 | $6.80 | $6.82 (0.29%) | $6.96 | $6.54 | 5.63 K | $36.53 M |
| 02/05/2026 | $6.68 | $6.72 (0.6%) | $6.80 | $6.67 | 7.92 K | $36.00 M |
| 02/04/2026 | $7.06 | $6.80 (-3.68%) | $7.20 | $6.80 | 4.23 K | $36.43 M |
| 02/03/2026 | $7.10 | $7.20 (1.41%) | $7.20 | $7.04 | 2.52 K | $38.57 M |
| 02/02/2026 | $7.23 | $7.29 (0.83%) | $7.34 | $7.15 | 11.90 K | $39.05 M |
| 01/30/2026 | $7.33 | $7.23 (-1.36%) | $7.36 | $7.21 | 17.10 K | $38.73 M |
| 01/29/2026 | $7.20 | $7.33 (1.81%) | $7.44 | $7.20 | 3.50 K | $39.26 M |
| 01/28/2026 | $7.09 | $7.20 (1.55%) | $7.20 | $7.09 | 14.43 K | $38.57 M |
| 01/27/2026 | $7.04 | $7.18 (1.99%) | $7.18 | $7.04 | 20.61 K | $38.46 M |
| 01/26/2026 | $7.10 | $7.01 (-1.27%) | $7.11 | $7.01 | 8.40 K | $37.55 M |
| 01/23/2026 | $6.99 | $7.05 (0.86%) | $7.06 | $6.97 | 26.70 K | $37.76 M |
| 01/22/2026 | $6.67 | $6.99 (4.8%) | $7.16 | $6.67 | 135.00 K | $37.44 M |
| 01/21/2026 | $6.40 | $6.75 (5.47%) | $6.95 | $6.40 | 35.20 K | $36.16 M |
| 01/20/2026 | $6.42 | $6.49 (1.09%) | $6.50 | $6.31 | 19.10 K | $34.77 M |
| 01/16/2026 | $6.33 | $6.38 (0.79%) | $6.46 | $6.27 | 60.60 K | $34.18 M |
| 01/15/2026 | $5.82 | $6.36 (9.28%) | $6.36 | $5.80 | 30.30 K | $34.07 M |
| 01/14/2026 | $5.85 | $5.87 (0.34%) | $6.04 | $5.85 | 6.41 K | $31.44 M |
| 01/13/2026 | $6.05 | $5.94 (-1.82%) | $6.12 | $5.93 | 8.20 K | $31.82 M |
| 01/12/2026 | $5.80 | $6.05 (4.31%) | $6.08 | $5.80 | 23.82 K | $32.41 M |
| 01/09/2026 | $5.80 | $5.75 (-0.86%) | $5.81 | $5.73 | 11.10 K | $30.80 M |
| 01/08/2026 | $5.74 | $5.71 (-0.52%) | $5.87 | $5.66 | 94.20 K | $30.59 M |
| 01/07/2026 | $5.77 | $5.71 (-1.04%) | $5.88 | $5.69 | 5.14 K | $30.59 M |
| 01/06/2026 | $5.75 | $5.78 (0.52%) | $5.85 | $5.70 | 15.10 K | $30.96 M |
| 01/05/2026 | $5.75 | $5.76 (0.17%) | $5.80 | $5.70 | 13.70 K | $30.85 M |
| 01/02/2026 | $5.84 | $5.79 (-0.86%) | $5.84 | $5.66 | 7.00 K | $31.02 M |
| 12/31/2025 | $5.79 | $5.75 (-0.69%) | $5.84 | $5.57 | 27.51 K | $30.80 M |
| 12/30/2025 | $5.75 | $5.71 (-0.7%) | $5.85 | $5.70 | 5.25 K | $30.59 M |
| 12/29/2025 | $5.70 | $5.76 (1.05%) | $5.90 | $5.65 | 11.11 K | $30.85 M |
| 12/26/2025 | $5.77 | $5.77 (0%) | $5.77 | $5.75 | 1.40 K | $30.91 M |
| 12/24/2025 | $5.68 | $5.77 (1.58%) | $5.77 | $5.67 | 2.20 K | $30.91 M |
| 12/23/2025 | $5.85 | $5.87 (0.34%) | $5.90 | $5.80 | 6.53 K | $31.44 M |
| 12/22/2025 | $5.76 | $5.75 (-0.17%) | $5.90 | $5.75 | 4.70 K | $30.80 M |
| 12/19/2025 | $5.75 | $5.65 (-1.74%) | $5.86 | $5.59 | 9.43 K | $30.27 M |
| 12/18/2025 | $5.95 | $5.77 (-3.03%) | $5.95 | $5.75 | 4.70 K | $30.91 M |
| 12/17/2025 | $5.75 | $5.95 (3.48%) | $6.02 | $5.75 | 8.55 K | $31.87 M |
| 12/16/2025 | $5.83 | $5.75 (-1.37%) | $5.85 | $5.50 | 26.92 K | $30.80 M |
| 12/15/2025 | $5.78 | $5.69 (-1.56%) | $5.89 | $5.69 | 6.13 K | $30.48 M |
| 12/12/2025 | $5.95 | $5.74 (-3.53%) | $5.95 | $5.59 | 22.01 K | $30.75 M |
| 12/11/2025 | $5.89 | $5.95 (1.02%) | $5.99 | $5.87 | 1.74 K | $31.87 M |
| 12/10/2025 | $5.71 | $5.89 (3.15%) | $5.97 | $5.71 | 6.83 K | $31.55 M |
| 12/09/2025 | $5.82 | $5.71 (-1.89%) | $5.88 | $5.71 | 6.10 K | $30.59 M |
| 12/08/2025 | $5.80 | $5.74 (-1.03%) | $5.92 | $5.62 | 10.70 K | $30.75 M |
| 12/05/2025 | $5.79 | $5.82 (0.52%) | $5.92 | $5.72 | 3.90 K | $31.18 M |
| 12/04/2025 | $5.93 | $5.72 (-3.54%) | $5.93 | $5.72 | 4.44 K | $30.64 M |
| 12/03/2025 | $5.92 | $5.89 (-0.51%) | $5.99 | $5.81 | 6.21 K | $31.55 M |
| 12/02/2025 | $5.87 | $5.92 (0.85%) | $5.92 | $5.80 | 2.20 K | $31.71 M |
| 12/01/2025 | $6.05 | $5.72 (-5.45%) | $6.05 | $5.72 | 16.55 K | $30.64 M |
| 11/28/2025 | $5.70 | $5.83 (2.28%) | $5.94 | $5.45 | 12.44 K | $31.23 M |
| 11/26/2025 | $6.04 | $5.74 (-4.97%) | $6.05 | $5.74 | 6.80 K | $30.75 M |
| 11/25/2025 | $6.16 | $5.80 (-5.84%) | $6.18 | $5.80 | 20.02 K | $31.07 M |
| 11/24/2025 | $6.39 | $6.08 (-4.85%) | $6.39 | $6.08 | 30.74 K | $32.57 M |
| 11/21/2025 | $6.25 | $6.35 (1.6%) | $6.40 | $6.25 | 4.42 K | $34.02 M |
| 11/20/2025 | $6.45 | $6.32 (-2.02%) | $6.50 | $6.26 | 3.23 K | $33.85 M |
| 11/19/2025 | $6.25 | $6.51 (4.16%) | $6.51 | $6.25 | 10.10 K | $34.87 M |
| 11/18/2025 | $6.25 | $6.25 (0%) | $6.33 | $6.25 | 900 | $33.48 M |
| 11/17/2025 | $6.20 | $6.28 (1.29%) | $6.32 | $6.20 | 4.50 K | $33.64 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.
