5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-11.95%
6 MONTH PERFORMANCE
-13.65%
YEAR-TO-DATE PERFORMANCE
-2.51%
1 YEAR PERFORMANCE
-2.02%
The LGL Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/14/2025 | $6.20 | $6.24 (0.65%) | $6.24 | $6.20 | 700 | $33.43 M |
| 11/13/2025 | $5.95 | $6.20 (4.2%) | $6.22 | $5.90 | 15.31 K | $33.21 M |
| 11/12/2025 | $5.90 | $5.85 (-0.85%) | $6.05 | $5.79 | 6.23 K | $31.34 M |
| 11/11/2025 | $5.66 | $5.80 (2.47%) | $5.94 | $5.66 | 2.80 K | $31.07 M |
| 11/10/2025 | $5.86 | $5.85 (-0.17%) | $5.96 | $5.80 | 3.23 K | $31.34 M |
| 11/07/2025 | $5.85 | $5.87 (0.34%) | $6.03 | $5.85 | 2.92 K | $31.42 M |
| 11/06/2025 | $5.75 | $5.85 (1.74%) | $6.00 | $5.67 | 4.94 K | $31.31 M |
| 11/05/2025 | $6.03 | $5.90 (-2.16%) | $6.11 | $5.90 | 8.72 K | $31.58 M |
| 11/04/2025 | $6.14 | $5.94 (-3.26%) | $6.16 | $5.92 | 9.90 K | $31.80 M |
| 11/03/2025 | $6.20 | $6.21 (0.16%) | $6.21 | $5.95 | 4.21 K | $33.24 M |
| 10/31/2025 | $6.14 | $6.05 (-1.47%) | $6.15 | $6.05 | 1.73 K | $32.39 M |
| 10/30/2025 | $6.06 | $6.22 (2.64%) | $6.22 | $6.01 | 4.40 K | $33.30 M |
| 10/29/2025 | $6.00 | $6.24 (4%) | $6.24 | $6.00 | 800 | $33.40 M |
| 10/28/2025 | $6.18 | $6.16 (-0.32%) | $6.26 | $6.07 | 3.20 K | $32.97 M |
| 10/27/2025 | $6.36 | $6.22 (-2.2%) | $6.36 | $6.17 | 2.40 K | $33.30 M |
| 10/24/2025 | $6.37 | $6.27 (-1.57%) | $6.37 | $6.23 | 2.50 K | $33.56 M |
| 10/23/2025 | $6.37 | $6.37 (0%) | $6.37 | $6.37 | 233 | $34.10 M |
| 10/22/2025 | $6.39 | $6.28 (-1.72%) | $6.39 | $6.28 | 1.10 K | $33.62 M |
| 10/21/2025 | $6.27 | $6.25 (-0.32%) | $6.27 | $6.25 | 746 | $33.46 M |
| 10/20/2025 | $6.15 | $6.26 (1.79%) | $6.26 | $6.15 | 500 | $33.51 M |
| 10/17/2025 | $6.28 | $6.20 (-1.27%) | $6.39 | $6.20 | 4.10 K | $33.19 M |
| 10/16/2025 | $6.45 | $6.35 (-1.55%) | $6.45 | $6.25 | 1.70 K | $33.99 M |
| 10/15/2025 | $6.34 | $6.34 (0%) | $6.34 | $6.27 | 3.50 K | $33.94 M |
| 10/14/2025 | $6.29 | $6.20 (-1.43%) | $6.45 | $6.20 | 4.54 K | $33.19 M |
| 10/13/2025 | $6.25 | $6.31 (0.96%) | $6.52 | $6.25 | 2.10 K | $33.78 M |
| 10/10/2025 | $6.36 | $6.49 (2.04%) | $6.49 | $6.35 | 1.81 K | $34.74 M |
| 10/09/2025 | $6.50 | $6.36 (-2.15%) | $6.50 | $6.29 | 2.20 K | $34.04 M |
| 10/08/2025 | $6.50 | $6.53 (0.46%) | $6.60 | $6.30 | 13.00 K | $34.95 M |
| 10/07/2025 | $6.51 | $6.50 (-0.15%) | $6.60 | $6.25 | 13.24 K | $34.79 M |
| 10/06/2025 | $6.52 | $6.50 (-0.31%) | $6.57 | $6.40 | 6.03 K | $34.79 M |
| 10/03/2025 | $6.55 | $6.65 (1.53%) | $6.68 | $6.55 | 6.43 K | $35.60 M |
| 10/02/2025 | $6.64 | $6.62 (-0.3%) | $6.80 | $6.60 | 3.63 K | $35.44 M |
| 10/01/2025 | $6.79 | $6.75 (-0.59%) | $6.79 | $6.75 | 1.61 K | $36.13 M |
| 09/30/2025 | $6.68 | $6.67 (-0.15%) | $6.68 | $6.67 | 800 | $35.70 M |
| 09/29/2025 | $6.70 | $6.61 (-1.34%) | $6.92 | $6.60 | 6.82 K | $35.38 M |
| 09/26/2025 | $6.66 | $6.70 (0.6%) | $6.89 | $6.59 | 5.90 K | $35.86 M |
| 09/25/2025 | $6.68 | $6.97 (4.34%) | $7.00 | $6.68 | 9.20 K | $37.31 M |
| 09/24/2025 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 400 | $35.86 M |
| 09/23/2025 | $6.75 | $6.69 (-0.89%) | $6.83 | $6.63 | 4.53 K | $35.81 M |
| 09/22/2025 | $6.81 | $6.79 (-0.29%) | $6.97 | $6.57 | 8.80 K | $36.35 M |
| 09/19/2025 | $7.26 | $7.06 (-2.75%) | $7.26 | $6.92 | 84.22 K | $37.79 M |
| 09/18/2025 | $6.78 | $6.55 (-3.39%) | $6.78 | $6.50 | 15.22 K | $35.06 M |
| 09/17/2025 | $6.20 | $6.30 (1.61%) | $6.41 | $6.13 | 13.09 K | $33.72 M |
| 09/16/2025 | $6.29 | $6.25 (-0.64%) | $6.44 | $6.02 | 4.70 K | $33.46 M |
| 09/15/2025 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 338 | $34.95 M |
| 09/12/2025 | $6.53 | $6.53 (0%) | $6.53 | $6.53 | 200 | $34.95 M |
| 09/11/2025 | $6.63 | $6.50 (-1.96%) | $6.70 | $6.50 | 6.00 K | $34.79 M |
| 09/10/2025 | $6.63 | $6.82 (2.87%) | $6.82 | $6.60 | 9.00 K | $36.51 M |
| 09/09/2025 | $6.74 | $6.61 (-1.93%) | $6.74 | $6.52 | 9.60 K | $35.38 M |
| 09/08/2025 | $6.78 | $6.62 (-2.36%) | $6.78 | $6.62 | 1.10 K | $35.44 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.
