(LMBS)
NASDAQ: LMBS
· Real-Time Price · USD
49.48
-0.06 (-0.12%)
At close: Aug 15, 2025, 3:59 PM
49.49
0.01%
After-hours: Aug 15, 2025, 04:10 PM EDT
LMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.54 | 49.77 | 49.49 | 49.54 | 49.54 | 0.00% | 432,810 |
| Aug 13, 2025 | 49.48 | 49.55 | 49.45 | 49.54 | 49.54 | 0.16% | 352,500 |
| Aug 12, 2025 | 49.44 | 49.47 | 49.40 | 49.46 | 49.46 | 0.02% | 337,620 |
| Aug 11, 2025 | 49.44 | 49.46 | 49.43 | 49.45 | 49.45 | 0.06% | 256,901 |
| Aug 8, 2025 | 49.47 | 49.47 | 49.25 | 49.42 | 49.42 | -0.10% | 299,700 |
| Aug 7, 2025 | 49.47 | 49.49 | 49.45 | 49.47 | 49.47 | 0.02% | 384,147 |
| Aug 6, 2025 | 49.42 | 49.47 | 49.37 | 49.46 | 49.46 | 0.04% | 274,727 |
| Aug 5, 2025 | 49.40 | 49.49 | 49.35 | 49.44 | 49.44 | 0.04% | 534,535 |
| Aug 4, 2025 | 49.40 | 49.47 | 49.38 | 49.42 | 49.42 | 0.12% | 412,700 |
| Aug 1, 2025 | 49.30 | 49.36 | 49.23 | 49.36 | 49.36 | 0.39% | 433,309 |
| Jul 31, 2025 | 49.24 | 49.28 | 49.16 | 49.17 | 49.17 | -0.02% | 398,830 |
| Jul 30, 2025 | 49.17 | 49.24 | 49.14 | 49.18 | 49.18 | -0.08% | 378,125 |
| Jul 29, 2025 | 49.14 | 49.33 | 49.14 | 49.22 | 49.22 | 0.14% | 296,339 |
| Jul 28, 2025 | 49.10 | 49.18 | 49.10 | 49.15 | 49.15 | -0.08% | 325,534 |
| Jul 25, 2025 | 49.16 | 49.20 | 49.11 | 49.19 | 49.19 | 0.08% | 306,348 |
| Jul 24, 2025 | 49.15 | 49.16 | 49.08 | 49.15 | 49.15 | -0.02% | 352,800 |
| Jul 23, 2025 | 49.17 | 49.21 | 49.14 | 49.16 | 49.16 | -0.08% | 809,300 |
| Jul 22, 2025 | 49.16 | 49.20 | 49.14 | 49.20 | 49.20 | -0.24% | 306,900 |
| Jul 21, 2025 | 49.35 | 49.35 | 49.31 | 49.32 | 49.14 | 0.14% | 247,610 |
| Jul 18, 2025 | 49.29 | 49.38 | 49.24 | 49.25 | 49.08 | 0.06% | 227,307 |