NYSEAMERICAN : LGL
The LGL Group, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 6.87 USD (Oct 30, 2026, 10:34 AM EDT) · Market cap 85.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The LGL Group, Inc. (LGL) closed at 6.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.743 | 6.77 | 6.743 | 6.75 | 569 | -1.17% |
| 2026-10-29 | 6.65 | 6.89 | 6.65 | 6.83 | 3,243 | -1.01% |
| 2026-10-28 | 6.776 | 6.9 | 6.72 | 6.9 | 10,016 | +4.07% |
| 2026-10-27 | 6.63 | 6.79 | 6.63 | 6.63 | 2,625 | +0.00% |
| 2026-10-26 | 6.63 | 6.79 | 6.62 | 6.63 | 3,523 | -1.78% |
| 2026-10-23 | 6.75 | 6.75 | 6.75 | 6.75 | 184 | +1.50% |
| 2026-10-22 | 6.625 | 6.65 | 6.625 | 6.65 | 550 | -2.41% |
| 2026-10-21 | 6.62 | 6.814 | 6.62 | 6.814 | 688 | +2.70% |
| 2026-10-20 | 6.63 | 6.74 | 6.63 | 6.635 | 4,665 | +0.23% |
| 2026-10-19 | 6.65 | 6.65 | 6.58 | 6.62 | 1,432 | -0.60% |
| 2026-10-16 | 6.65 | 6.75 | 6.65 | 6.66 | 3,930 | -0.60% |
| 2026-10-15 | 6.66 | 6.795 | 6.65 | 6.7 | 9,097 | +0.00% |
| 2026-10-14 | 6.65 | 6.79 | 6.46 | 6.7 | 35,999 | -0.15% |
| 2026-10-13 | 6.715 | 6.739 | 6.62 | 6.71 | 9,196 | +1.67% |
| 2026-10-12 | 6.764 | 6.764 | 6.6 | 6.6 | 6,864 | -3.37% |
| 2026-10-09 | 6.76 | 6.83 | 6.67 | 6.83 | 14,220 | +1.19% |
| 2026-10-08 | 6.875 | 6.875 | 6.75 | 6.75 | 6,365 | -1.75% |
| 2026-10-07 | 6.77 | 6.931 | 6.77 | 6.87 | 4,801 | -0.72% |
| 2026-10-06 | 6.88 | 6.92 | 6.81 | 6.92 | 3,403 | +0.29% |
| 2026-10-05 | 7.115 | 7.115 | 6.872 | 6.9 | 13,010 | -4.56% |
| 2026-10-02 | 7.07 | 7.25 | 6.83 | 7.23 | 8,099 | +2.70% |
| 2026-10-01 | 6.865 | 7.12 | 6.86 | 7.04 | 13,449 | +2.62% |
| 2026-09-30 | 6.85 | 7.09 | 6.85 | 6.86 | 9,072 | +0.15% |
| 2026-09-29 | 6.75 | 6.86 | 6.75 | 6.85 | 6,231 | +2.08% |
| 2026-09-28 | 6.69 | 6.795 | 6.69 | 6.71 | 8,762 | +0.15% |
| 2026-09-25 | 6.9 | 6.9 | 6.7 | 6.7 | 10,909 | -1.47% |
| 2026-09-24 | 6.92 | 7.02 | 6.8 | 6.8 | 30,842 | -2.16% |
| 2026-09-23 | 7.013 | 7.1 | 6.89 | 6.95 | 25,362 | -4.14% |
| 2026-09-22 | 6.98 | 7.25 | 6.9 | 7.25 | 13,635 | +1.54% |
| 2026-09-21 | 7.06 | 7.14 | 6.87 | 7.14 | 12,600 | +2.00% |
| 2026-09-18 | 6.61 | 7 | 6.53 | 7 | 108,596 | +2.34% |
| 2026-09-17 | 6.75 | 6.89 | 6.55 | 6.84 | 22,019 | +3.48% |
| 2026-09-16 | 6.7 | 6.75 | 6.58 | 6.61 | 32,015 | -1.64% |
| 2026-09-15 | 6.72 | 6.83 | 6.685 | 6.72 | 36,773 | -0.74% |
| 2026-09-14 | 6.8 | 7.03 | 6.73 | 6.77 | 34,298 | -0.15% |
| 2026-09-11 | 6.8 | 6.95 | 6.67 | 6.78 | 19,214 | -1.74% |
| 2026-09-10 | 7 | 7.01 | 6.76 | 6.9 | 19,564 | -1.57% |
| 2026-09-09 | 7.3 | 7.45 | 7.01 | 7.01 | 19,735 | -2.64% |
| 2026-09-08 | 7.48 | 7.546 | 7.1 | 7.2 | 42,356 | -4.00% |
| 2026-09-04 | 7.31 | 7.62 | 7.3 | 7.5 | 14,812 | +0.67% |
| 2026-09-03 | 7.584 | 7.584 | 7.32 | 7.45 | 4,854 | +0.95% |
| 2026-09-02 | 7.4 | 7.51 | 7.3 | 7.38 | 8,924 | +0.27% |
| 2026-09-01 | 7.42 | 7.5 | 7.22 | 7.36 | 15,507 | -1.08% |
| 2026-08-31 | 7.36 | 7.494 | 7.36 | 7.44 | 8,904 | -0.80% |
| 2026-08-28 | 7.5 | 7.5 | 7.25 | 7.5 | 15,635 | +1.76% |
| 2026-08-27 | 7.6 | 7.6 | 7.26 | 7.37 | 30,208 | -3.03% |
| 2026-08-26 | 7.565 | 7.6 | 7.413 | 7.6 | 8,974 | -1.75% |
| 2026-08-25 | 7.53 | 7.88 | 7.4 | 7.735 | 19,927 | +3.00% |
| 2026-08-24 | 7.7 | 7.7 | 7.51 | 7.51 | 3,275 | -1.18% |
| 2026-08-21 | 7.5 | 7.6 | 7.408 | 7.6 | 21,710 | +0.00% |
| 2026-08-20 | 7.69 | 7.69 | 7.47 | 7.6 | 4,436 | +1.33% |
| 2026-08-19 | 7.41 | 7.808 | 7.41 | 7.5 | 11,132 | +1.35% |
| 2026-08-18 | 7.45 | 7.5 | 7.4 | 7.4 | 2,986 | -1.07% |
| 2026-08-17 | 7.45 | 7.575 | 7.45 | 7.48 | 19,221 | +0.74% |
| 2026-08-14 | 7.41 | 7.55 | 7.4 | 7.425 | 6,597 | -1.66% |
| 2026-08-13 | 7.45 | 7.55 | 7.45 | 7.55 | 5,762 | +2.03% |
| 2026-08-12 | 7.2 | 7.45 | 7.2 | 7.4 | 17,505 | +2.07% |
| 2026-08-11 | 7.235 | 7.338 | 7.204 | 7.25 | 4,333 | -1.09% |
| 2026-08-10 | 7.1 | 7.35 | 7.1 | 7.33 | 15,435 | +3.24% |
| 2026-08-07 | 7.1 | 7.25 | 7.1 | 7.1 | 2,736 | -3.40% |
| 2026-08-06 | 7.175 | 7.35 | 7.15 | 7.35 | 3,702 | +0.68% |
| 2026-08-05 | 7.22 | 7.3 | 7.21 | 7.3 | 2,568 | +0.00% |
| 2026-08-04 | 7.05 | 7.3 | 7 | 7.3 | 25,881 | +2.10% |
| 2026-08-03 | 7 | 7.15 | 6.78 | 7.15 | 23,452 | +3.62% |
| 2026-07-31 | 6.89 | 6.999 | 6.881 | 6.9 | 3,972 | -1.71% |
| 2026-07-30 | 6.86 | 7.05 | 6.86 | 7.02 | 15,649 | +2.93% |
| 2026-07-29 | 6.811 | 6.85 | 6.81 | 6.82 | 1,352 | -0.29% |
| 2026-07-28 | 6.73 | 6.85 | 6.725 | 6.84 | 5,757 | +1.33% |
| 2026-07-27 | 6.785 | 6.8 | 6.73 | 6.75 | 2,721 | -0.15% |
| 2026-07-24 | 6.85 | 6.86 | 6.73 | 6.76 | 1,420 | -0.15% |
| 2026-07-23 | 6.77 | 6.9 | 6.77 | 6.77 | 911 | -1.17% |
| 2026-07-22 | 6.76 | 6.9 | 6.76 | 6.85 | 6,293 | +1.33% |
| 2026-07-21 | 6.72 | 6.91 | 6.72 | 6.76 | 5,385 | +0.90% |
| 2026-07-20 | 6.81 | 6.81 | 6.7 | 6.7 | 2,891 | -1.90% |
| 2026-07-17 | 6.92 | 6.92 | 6.759 | 6.83 | 6,263 | -0.29% |
| 2026-07-16 | 6.81 | 6.91 | 6.81 | 6.85 | 3,754 | -1.44% |
| 2026-07-15 | 6.93 | 6.95 | 6.85 | 6.95 | 8,431 | +0.29% |
| 2026-07-14 | 6.9 | 6.99 | 6.88 | 6.93 | 50,256 | +0.43% |
| 2026-07-13 | 6.9 | 6.92 | 6.9 | 6.9 | 10,283 | +0.00% |
| 2026-07-10 | 6.891 | 6.93 | 6.891 | 6.9 | 2,601 | -0.14% |
| 2026-07-09 | 6.89 | 6.91 | 6.89 | 6.91 | 3,160 | +0.14% |
| 2026-07-08 | 6.93 | 6.93 | 6.89 | 6.9 | 4,137 | -0.43% |
| 2026-07-07 | 6.9 | 6.93 | 6.88 | 6.93 | 5,957 | +1.17% |
| 2026-07-06 | 6.94 | 6.94 | 6.835 | 6.85 | 33,458 | -1.15% |
| 2026-07-02 | 6.94 | 6.94 | 6.91 | 6.93 | 3,481 | +0.29% |
| 2026-07-01 | 6.95 | 6.95 | 6.91 | 6.91 | 8,318 | +0.00% |
| 2026-06-30 | 6.97 | 6.98 | 6.91 | 6.91 | 12,331 | -1.00% |
| 2026-06-29 | 6.93 | 6.98 | 6.815 | 6.98 | 30,828 | +2.50% |
| 2026-06-26 | 6.88 | 6.94 | 6.81 | 6.81 | 64,571 | -1.02% |
| 2026-06-25 | 6.86 | 6.93 | 6.85 | 6.88 | 30,422 | -0.15% |
| 2026-06-24 | 6.8 | 6.94 | 6.734 | 6.89 | 40,713 | +4.08% |
| 2026-06-23 | 6.98 | 6.98 | 6.62 | 6.62 | 124,249 | -4.61% |
| 2026-06-22 | 6.93 | 6.95 | 6.87 | 6.94 | 28,659 | +0.58% |
| 2026-06-18 | 7 | 7 | 6.9 | 6.9 | 30,465 | -0.58% |
| 2026-06-17 | 6.85 | 7 | 6.85 | 6.94 | 57,984 | +0.58% |
| 2026-06-16 | 6.9 | 6.965 | 6.88 | 6.9 | 20,908 | +0.29% |
| 2026-06-15 | 6.95 | 7 | 6.85 | 6.88 | 23,976 | +0.15% |
| 2026-06-12 | 6.96 | 6.96 | 6.87 | 6.87 | 3,139 | -1.01% |
| 2026-06-11 | 6.9 | 7.03 | 6.82 | 6.94 | 6,886 | +0.43% |
| 2026-06-10 | 7 | 7 | 6.91 | 6.91 | 16,564 | -0.14% |
| 2026-06-09 | 6.935 | 7.05 | 6.9 | 6.92 | 20,299 | +0.44% |
| 2026-06-08 | 6.94 | 7.05 | 6.889 | 6.89 | 16,506 | -1.71% |
| 2026-06-05 | 6.95 | 7.158 | 6.92 | 7.01 | 18,921 | -0.71% |
| 2026-06-04 | 6.91 | 7.1 | 6.91 | 7.06 | 21,469 | -0.84% |
| 2026-06-03 | 7.15 | 7.15 | 7.08 | 7.12 | 33,765 | +0.64% |
| 2026-06-02 | 7.03 | 7.15 | 6.961 | 7.075 | 9,763 | -0.49% |
| 2026-06-01 | 7.075 | 7.11 | 6.902 | 7.11 | 4,198 | -0.14% |
| 2026-05-29 | 7.17 | 7.17 | 7.03 | 7.12 | 4,844 | +0.00% |
| 2026-05-28 | 7.35 | 7.35 | 7.11 | 7.12 | 8,259 | -0.42% |
| 2026-05-27 | 7.15 | 7.32 | 7.01 | 7.15 | 120,941 | +0.85% |
| 2026-05-26 | 6.93 | 7.1 | 6.88 | 7.09 | 9,844 | +1.29% |
| 2026-05-22 | 7 | 7.12 | 6.94 | 7 | 2,417 | +0.00% |
| 2026-05-21 | 7.01 | 7.05 | 7 | 7 | 2,919 | -0.14% |
| 2026-05-20 | 6.81 | 7.01 | 6.81 | 7.01 | 2,595 | +1.23% |
| 2026-05-19 | 6.93 | 7.035 | 6.925 | 6.925 | 2,815 | +1.84% |
| 2026-05-18 | 7.115 | 7.23 | 6.72 | 6.8 | 11,761 | -2.86% |
| 2026-05-15 | 7 | 7.125 | 7 | 7 | 3,802 | +0.00% |
| 2026-05-14 | 6.85 | 7.05 | 6.85 | 7 | 4,362 | +2.79% |
| 2026-05-13 | 6.7 | 7.189 | 6.7 | 6.81 | 15,876 | -1.45% |
| 2026-05-12 | 6.45 | 6.99 | 6.45 | 6.91 | 8,078 | -3.49% |