5 DAY PERFORMANCE
-6.30%
1 MONTH PERFORMANCE
+8.02%
3 MONTH PERFORMANCE
+5.78%
6 MONTH PERFORMANCE
+16.10%
YEAR-TO-DATE PERFORMANCE
+19.60%
1 YEAR PERFORMANCE
+29.82%
The LGL Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $7.17 | $6.96 (-2.93%) | $7.40 | $6.96 | 21.82 K | $37.26 M |
| 07/02/2025 | $7.39 | $7.15 (-3.25%) | $7.50 | $6.90 | 16.14 K | $38.27 M |
| 07/01/2025 | $7.45 | $7.14 (-4.16%) | $7.62 | $7.14 | 4.51 K | $38.22 M |
| 06/30/2025 | $7.01 | $7.62 (8.7%) | $7.62 | $7.00 | 37.20 K | $40.79 M |
| 06/27/2025 | $7.25 | $7.23 (-0.28%) | $7.48 | $6.73 | 35.24 K | $38.70 M |
| 06/26/2025 | $6.89 | $7.23 (4.93%) | $7.25 | $6.89 | 8.00 K | $38.70 M |
| 06/25/2025 | $6.91 | $7.15 (3.47%) | $7.25 | $6.64 | 5.33 K | $38.27 M |
| 06/24/2025 | $7.12 | $6.87 (-3.51%) | $7.98 | $6.01 | 158.31 K | $36.77 M |
| 06/23/2025 | $6.45 | $6.76 (4.81%) | $9.45 | $5.88 | 205.30 K | $36.19 M |
| 06/20/2025 | $7.14 | $6.67 (-6.58%) | $9.74 | $6.33 | 306.81 K | $35.70 M |
| 06/18/2025 | $6.95 | $6.96 (0.14%) | $7.29 | $6.72 | 21.20 K | $37.26 M |
| 06/17/2025 | $6.59 | $6.93 (5.16%) | $6.96 | $6.35 | 2.20 K | $37.10 M |
| 06/16/2025 | $6.60 | $6.60 (0%) | $6.60 | $6.60 | 400 | $35.33 M |
| 06/13/2025 | $6.95 | $6.80 (-2.16%) | $6.99 | $6.80 | 2.93 K | $36.40 M |
| 06/12/2025 | $6.68 | $6.80 (1.8%) | $6.80 | $6.62 | 1.13 K | $36.40 M |
| 06/11/2025 | $6.60 | $6.90 (4.55%) | $6.90 | $6.60 | 13.70 K | $36.94 M |
| 06/10/2025 | $6.61 | $6.70 (1.36%) | $6.70 | $6.60 | 1.02 K | $35.86 M |
| 06/09/2025 | $6.74 | $6.60 (-2.08%) | $6.89 | $6.60 | 1.60 K | $35.33 M |
| 06/06/2025 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 1.70 K | $36.08 M |
| 06/05/2025 | $6.74 | $6.61 (-1.93%) | $6.74 | $6.61 | 400 | $35.38 M |
| 06/04/2025 | $6.60 | $6.60 (0%) | $6.60 | $6.60 | 300 | $35.33 M |
| 06/03/2025 | $6.74 | $6.74 (0%) | $6.75 | $6.68 | 4.21 K | $36.08 M |
| 06/02/2025 | $6.60 | $6.75 (2.27%) | $6.75 | $6.60 | 8.54 K | $36.13 M |
| 05/30/2025 | $6.68 | $6.54 (-2.1%) | $6.75 | $6.54 | 3.40 K | $35.01 M |
| 05/29/2025 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 1.23 K | $36.08 M |
| 05/28/2025 | $6.74 | $6.74 (0%) | $6.74 | $6.74 | 0 | $36.08 M |
| 05/27/2025 | $6.48 | $6.74 (4.01%) | $6.74 | $6.45 | 1.23 K | $36.08 M |
| 05/23/2025 | $6.73 | $6.71 (-0.3%) | $6.73 | $6.71 | 719 | $35.92 M |
| 05/22/2025 | $6.55 | $6.74 (2.9%) | $6.75 | $6.55 | 713 | $36.08 M |
| 05/21/2025 | $6.46 | $6.60 (2.17%) | $6.60 | $6.45 | 2.00 K | $35.33 M |
| 05/20/2025 | $6.70 | $6.54 (-2.39%) | $6.70 | $6.54 | 537 | $35.01 M |
| 05/19/2025 | $6.54 | $6.80 (3.98%) | $6.80 | $6.49 | 734 | $36.40 M |
| 05/16/2025 | $6.88 | $6.67 (-3.05%) | $6.88 | $6.67 | 2.73 K | $35.70 M |
| 05/15/2025 | $6.20 | $6.89 (11.13%) | $6.97 | $6.20 | 4.74 K | $36.88 M |
| 05/14/2025 | $6.40 | $6.40 (0%) | $6.40 | $6.40 | 724 | $34.26 M |
| 05/13/2025 | $6.65 | $6.87 (3.31%) | $6.87 | $6.65 | 3.93 K | $36.77 M |
| 05/12/2025 | $6.17 | $6.60 (6.97%) | $6.65 | $6.17 | 4.80 K | $35.33 M |
| 05/09/2025 | $6.63 | $6.12 (-7.69%) | $6.75 | $6.12 | 27.00 K | $32.76 M |
| 05/08/2025 | $6.72 | $6.72 (0%) | $6.72 | $6.72 | 1.90 K | $35.97 M |
| 05/07/2025 | $6.85 | $6.97 (1.75%) | $6.97 | $6.85 | 1.40 K | $37.31 M |
| 05/06/2025 | $7.05 | $6.87 (-2.55%) | $7.05 | $6.87 | 5.00 K | $36.77 M |
| 05/05/2025 | $6.96 | $7.08 (1.72%) | $7.08 | $6.95 | 6.60 K | $37.90 M |
| 05/02/2025 | $6.95 | $6.96 (0.14%) | $7.04 | $6.85 | 3.10 K | $37.26 M |
| 05/01/2025 | $6.86 | $6.95 (1.31%) | $7.04 | $6.86 | 2.30 K | $37.20 M |
| 04/30/2025 | $6.96 | $6.85 (-1.58%) | $6.96 | $6.85 | 2.80 K | $36.67 M |
| 04/29/2025 | $6.96 | $6.96 (0%) | $7.04 | $6.96 | 23.05 K | $37.26 M |
| 04/28/2025 | $6.75 | $6.98 (3.41%) | $7.04 | $6.75 | 14.92 K | $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 | 3.40 K | $36.13 M |
| 04/23/2025 | $6.64 | $6.55 (-1.36%) | $6.70 | $6.55 | 8.50 K | $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 | 1.63 K | $35.60 M |
| 04/15/2025 | $6.54 | $6.60 (0.92%) | $6.70 | $6.54 | 2.80 K | $35.33 M |
| 04/14/2025 | $6.31 | $6.32 (0.16%) | $6.69 | $6.31 | 2.30 K | $33.83 M |
| 04/11/2025 | $6.55 | $6.30 (-3.82%) | $6.55 | $6.30 | 2.10 K | $33.72 M |
| 04/10/2025 | $6.66 | $6.52 (-2.1%) | $6.75 | $6.52 | 3.10 K | $34.90 M |
| 04/09/2025 | $6.56 | $6.60 (0.61%) | $6.88 | $6.35 | 10.83 K | $35.33 M |
| 04/08/2025 | $6.87 | $6.36 (-7.42%) | $6.87 | $6.36 | 7.30 K | $34.04 M |
| 04/07/2025 | $6.52 | $6.50 (-0.31%) | $6.83 | $6.31 | 7.00 K | $34.79 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.
