2m 2m 2m 2m 2m 2m 2m
LGL Group (LGL)
NYSE
$7.62+$0.02 (+0.20%)
Price as of Aug 24, 2026 1:08 PM EDT- $95.9MMarket Cap
- 15.15%1-Year Change
- Scientific & Technical InstrumentsIndustry
LGL Group (LGL)
$7.62+$0.02 (+0.20%)
- 1 Month+12.43%Low Price$6.75High Price$7.60
- 3 Months+8.57%Low Price$6.62High Price$7.60
- 1 Year+15.15%Low Price$5.65High Price$7.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 7.50 | 7.60 | 7.41 | 7.60 | 0.00% | 21,712 |
08/20/2026 | 7.69 | 7.69 | 7.47 | 7.60 | +1.33% | 4,436 |
08/19/2026 | 7.41 | 7.81 | 7.41 | 7.50 | +1.35% | 11,132 |
08/18/2026 | 7.45 | 7.50 | 7.40 | 7.40 | -1.07% | 2,987 |
08/17/2026 | 7.45 | 7.58 | 7.45 | 7.48 | +0.74% | 19,221 |
08/14/2026 | 7.41 | 7.55 | 7.40 | 7.43 | -1.66% | 6,750 |
08/14/2026 |
-$0.06 Earnings | |||||
08/13/2026 | 7.45 | 7.55 | 7.45 | 7.55 | +2.03% | 5,788 |
08/12/2026 | 7.20 | 7.45 | 7.20 | 7.40 | +2.07% | 17,505 |
08/11/2026 | 7.24 | 7.34 | 7.20 | 7.25 | -1.09% | 4,333 |
08/10/2026 | 7.10 | 7.35 | 7.10 | 7.33 | +3.24% | 15,435 |
08/07/2026 | 7.10 | 7.25 | 7.10 | 7.10 | -3.40% | 2,777 |
08/06/2026 | 7.18 | 7.35 | 7.15 | 7.35 | +0.68% | 3,812 |
08/05/2026 | 7.22 | 7.30 | 7.21 | 7.30 | 0.00% | 2,568 |
08/04/2026 | 7.05 | 7.30 | 7.00 | 7.30 | +2.10% | 25,881 |
08/03/2026 | 7.00 | 7.15 | 6.78 | 7.15 | +3.62% | 23,453 |
07/31/2026 | 6.89 | 7.00 | 6.88 | 6.90 | -1.71% | 3,972 |
07/30/2026 | 6.86 | 7.05 | 6.86 | 7.02 | +2.93% | 15,649 |
07/29/2026 | 6.81 | 6.85 | 6.81 | 6.82 | -0.29% | 1,352 |
07/28/2026 | 6.73 | 6.85 | 6.73 | 6.84 | +1.33% | 5,757 |
07/27/2026 | 6.79 | 6.80 | 6.73 | 6.75 | -0.15% | 2,721 |
07/24/2026 | 6.85 | 6.86 | 6.73 | 6.76 | -0.15% | 2,520 |
07/23/2026 | 6.77 | 6.90 | 6.77 | 6.77 | -1.17% | 913 |
07/22/2026 | 6.76 | 6.90 | 6.76 | 6.85 | +1.33% | 6,293 |
07/21/2026 | 6.72 | 6.91 | 6.72 | 6.76 | +0.90% | 5,385 |
07/20/2026 | 6.81 | 6.81 | 6.70 | 6.70 | -1.90% | 2,891 |
07/17/2026 | 6.92 | 6.92 | 6.76 | 6.83 | -0.29% | 6,263 |
07/16/2026 | 6.81 | 6.91 | 6.81 | 6.85 | -1.44% | 3,754 |
07/15/2026 | 6.93 | 6.95 | 6.85 | 6.95 | +0.29% | 8,431 |
07/14/2026 | 6.90 | 6.99 | 6.88 | 6.93 | +0.43% | 50,256 |
07/13/2026 | 6.90 | 6.92 | 6.90 | 6.90 | 0.00% | 10,283 |
07/10/2026 | 6.89 | 6.93 | 6.89 | 6.90 | -0.14% | 2,601 |
07/09/2026 | 6.89 | 6.91 | 6.89 | 6.91 | +0.14% | 3,160 |
07/08/2026 | 6.93 | 6.93 | 6.89 | 6.90 | -0.43% | 4,137 |
07/07/2026 | 6.90 | 6.93 | 6.88 | 6.93 | +1.17% | 5,957 |
07/06/2026 | 6.94 | 6.94 | 6.84 | 6.85 | -1.15% | 33,458 |
07/02/2026 | 6.94 | 6.94 | 6.91 | 6.93 | +0.29% | 3,481 |
07/01/2026 | 6.95 | 6.95 | 6.91 | 6.91 | 0.00% | 8,318 |
06/30/2026 | 6.97 | 6.98 | 6.91 | 6.91 | -1.00% | 12,331 |
06/29/2026 | 6.93 | 6.98 | 6.82 | 6.98 | +2.50% | 30,828 |
06/26/2026 | 6.88 | 6.94 | 6.81 | 6.81 | -1.02% | 71,837 |
06/25/2026 | 6.86 | 6.93 | 6.85 | 6.88 | -0.15% | 30,422 |
06/24/2026 | 6.80 | 6.94 | 6.73 | 6.89 | +4.08% | 40,713 |
06/23/2026 | 6.98 | 6.98 | 6.62 | 6.62 | -4.61% | 124,249 |
06/22/2026 | 6.93 | 6.95 | 6.87 | 6.94 | +0.58% | 28,659 |
06/18/2026 | 7.00 | 7.00 | 6.90 | 6.90 | -0.58% | 30,465 |
06/17/2026 | 6.85 | 7.00 | 6.85 | 6.94 | +0.58% | 58,003 |
06/16/2026 | 6.90 | 6.97 | 6.88 | 6.90 | +0.29% | 20,908 |
06/15/2026 | 6.95 | 7.00 | 6.85 | 6.88 | +0.15% | 23,976 |
06/12/2026 | 6.96 | 6.96 | 6.87 | 6.87 | -1.01% | 3,139 |
06/11/2026 | 6.90 | 7.03 | 6.82 | 6.94 | +0.43% | 6,886 |
06/10/2026 | 7.00 | 7.00 | 6.91 | 6.91 | -0.14% | 16,564 |
06/09/2026 | 6.94 | 7.05 | 6.90 | 6.92 | +0.44% | 20,299 |
06/08/2026 | 6.94 | 7.05 | 6.89 | 6.89 | -1.71% | 16,506 |
06/05/2026 | 6.95 | 7.16 | 6.92 | 7.01 | -0.71% | 18,921 |
06/04/2026 | 6.91 | 7.10 | 6.91 | 7.06 | -0.84% | 21,469 |
06/03/2026 | 7.15 | 7.15 | 7.08 | 7.12 | +0.64% | 33,765 |
06/02/2026 | 7.03 | 7.15 | 6.96 | 7.08 | -0.49% | 9,819 |
06/01/2026 | 7.08 | 7.11 | 6.90 | 7.11 | -0.14% | 4,300 |
05/29/2026 | 7.17 | 7.17 | 7.03 | 7.12 | 0.00% | 4,844 |
05/28/2026 | 7.35 | 7.35 | 7.11 | 7.12 | -0.42% | 8,259 |
05/27/2026 | 7.15 | 7.32 | 7.01 | 7.15 | +0.85% | 120,941 |
05/26/2026 | 6.93 | 7.10 | 6.88 | 7.09 | +1.29% | 9,844 |
05/22/2026 | 7.00 | 7.12 | 6.94 | 7.00 | 0.00% | 2,456 |
05/21/2026 | 7.01 | 7.05 | 7.00 | 7.00 | -0.14% | 2,919 |
05/20/2026 | 6.81 | 7.01 | 6.81 | 7.01 | +1.23% | 2,595 |
05/19/2026 | 6.93 | 7.03 | 6.93 | 6.93 | +1.84% | 2,815 |
05/18/2026 | 7.12 | 7.23 | 6.72 | 6.80 | -2.86% | 11,761 |
05/15/2026 | 7.00 | 7.13 | 7.00 | 7.00 | 0.00% | 3,802 |
05/14/2026 | 6.85 | 7.05 | 6.85 | 7.00 | +2.79% | 4,362 |
05/13/2026 | 6.70 | 7.19 | 6.70 | 6.81 | -1.45% | 15,876 |
05/12/2026 | 6.45 | 6.99 | 6.45 | 6.91 | -3.49% | 8,079 |
05/11/2026 | 7.00 | 7.16 | 6.95 | 7.16 | +2.29% | 14,160 |
05/11/2026 |
-$0.10 Earnings | |||||
05/08/2026 | 7.03 | 7.10 | 6.95 | 7.00 | -2.10% | 7,305 |
05/07/2026 | 7.01 | 7.21 | 7.01 | 7.15 | +2.58% | 7,571 |
05/06/2026 | 7.11 | 7.15 | 6.97 | 6.97 | 0.00% | 3,782 |
05/05/2026 | 7.11 | 7.15 | 6.96 | 6.97 | -1.97% | 2,084 |
05/04/2026 | 7.42 | 7.42 | 7.11 | 7.11 | -0.84% | 3,115 |
05/01/2026 | 6.92 | 7.17 | 6.92 | 7.17 | +3.17% | 401 |
04/30/2026 | 7.00 | 7.10 | 6.92 | 6.95 | -1.70% | 1,643 |
04/29/2026 | 7.25 | 7.25 | 7.07 | 7.07 | -2.82% | 3,674 |
04/28/2026 | 7.28 | 7.28 | 7.28 | 7.28 | +0.34% | 1,276 |
04/27/2026 | 7.26 | 7.43 | 7.25 | 7.25 | -2.03% | 2,220 |
04/24/2026 | 7.38 | 7.46 | 7.37 | 7.40 | -2.24% | 3,715 |
04/23/2026 | 7.25 | 7.57 | 7.09 | 7.57 | +1.61% | 21,025 |
04/22/2026 | 7.12 | 7.45 | 7.12 | 7.45 | +2.69% | 2,717 |
04/21/2026 | 7.20 | 7.34 | 7.20 | 7.26 | +6.38% | 3,022 |
04/20/2026 | 7.25 | 7.34 | 6.82 | 6.82 | -5.01% | 8,588 |
04/17/2026 | 7.24 | 7.35 | 7.18 | 7.18 | -0.42% | 16,054 |
04/16/2026 | 7.11 | 7.21 | 6.93 | 7.21 | +4.49% | 2,522 |
04/15/2026 | 6.99 | 6.99 | 6.90 | 6.90 | +0.73% | 888 |
04/14/2026 | 6.93 | 6.99 | 6.85 | 6.85 | -2.79% | 3,435 |
04/13/2026 | 6.65 | 7.05 | 6.64 | 7.05 | +3.17% | 3,399 |
04/10/2026 | 6.89 | 6.89 | 6.80 | 6.83 | -1.01% | 3,833 |
04/09/2026 | 7.00 | 7.00 | 6.90 | 6.90 | -1.43% | 3,887 |
04/08/2026 | 7.00 | 7.16 | 7.00 | 7.00 | -0.14% | 2,827 |
04/07/2026 | 7.02 | 7.25 | 7.01 | 7.01 | -0.14% | 1,853 |
04/06/2026 | 7.06 | 7.20 | 7.02 | 7.02 | -1.54% | 4,918 |
04/02/2026 | 7.00 | 7.13 | 7.00 | 7.13 | +1.71% | 2,601 |