(LMBS)
49.12
-0.02 (-0.04%)
At close: Mar 04, 2025, 3:53 PM
49.13
0.01%
After-hours: Mar 04, 2025, 03:59 PM EST
LMBS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 49.06 | 49.15 | 49.05 | 49.14 | 0.00 | 0.00% | 476,920 |
| Feb 28, 2025 | 49.09 | 49.14 | 49.06 | 49.14 | 0.12 | 0.24% | 424,900 |
| Feb 27, 2025 | 49.02 | 49.04 | 48.94 | 49.02 | 0.00 | 0.00% | 459,620 |
| Feb 26, 2025 | 49.05 | 49.05 | 48.92 | 49.02 | 0.02 | 0.04% | 548,900 |
| Feb 25, 2025 | 48.93 | 49.00 | 48.92 | 49.00 | 0.11 | 0.22% | 561,408 |
| Feb 24, 2025 | 48.86 | 48.90 | 48.84 | 48.89 | 0.05 | 0.10% | 376,832 |
| Feb 21, 2025 | 48.78 | 48.87 | 48.75 | 48.84 | -0.11 | -0.22% | 311,538 |
| Feb 20, 2025 | 48.95 | 48.97 | 48.86 | 48.95 | 0.11 | 0.23% | 453,606 |
| Feb 19, 2025 | 48.75 | 48.85 | 48.74 | 48.84 | 0.01 | 0.02% | 296,300 |
| Feb 18, 2025 | 48.87 | 48.88 | 48.81 | 48.83 | -0.04 | -0.08% | 353,800 |
| Feb 14, 2025 | 48.83 | 48.88 | 48.79 | 48.87 | 0.09 | 0.18% | 384,000 |
| Feb 13, 2025 | 48.78 | 48.79 | 48.62 | 48.78 | 0.13 | 0.27% | 402,000 |
| Feb 12, 2025 | 48.63 | 48.70 | 48.53 | 48.65 | -0.06 | -0.12% | 401,234 |
| Feb 11, 2025 | 48.74 | 48.83 | 48.41 | 48.71 | -0.04 | -0.08% | 508,700 |
| Feb 10, 2025 | 48.77 | 48.80 | 48.75 | 48.75 | -0.01 | -0.02% | 518,838 |
| Feb 7, 2025 | 48.76 | 48.81 | 48.72 | 48.76 | -0.04 | -0.08% | 475,300 |
| Feb 6, 2025 | 48.81 | 48.85 | 48.71 | 48.80 | -0.01 | -0.02% | 484,900 |
| Feb 5, 2025 | 48.75 | 48.85 | 48.75 | 48.81 | 0.09 | 0.18% | 444,800 |
| Feb 4, 2025 | 48.66 | 48.73 | 48.62 | 48.72 | 0.01 | 0.02% | 432,100 |
| Feb 3, 2025 | 48.79 | 48.80 | 48.68 | 48.71 | -0.03 | -0.06% | 350,507 |
| Jan 31, 2025 | 48.75 | 48.78 | 48.70 | 48.74 | 0.00 | 0.00% | 554,103 |
| Jan 30, 2025 | 48.74 | 48.76 | 48.69 | 48.74 | 0.03 | 0.06% | 363,815 |
| Jan 29, 2025 | 48.76 | 48.76 | 48.64 | 48.71 | 0.02 | 0.04% | 288,803 |
| Jan 28, 2025 | 48.64 | 48.72 | 48.64 | 48.69 | 0.09 | 0.19% | 562,441 |
| Jan 27, 2025 | 48.63 | 48.66 | 48.55 | 48.60 | 0.06 | 0.12% | 961,744 |
| Jan 24, 2025 | 48.55 | 48.63 | 48.50 | 48.54 | 0.02 | 0.04% | 365,000 |
| Jan 23, 2025 | 48.53 | 48.54 | 48.49 | 48.52 | -0.01 | -0.02% | 544,700 |
| Jan 22, 2025 | 48.55 | 48.56 | 48.51 | 48.53 | -0.20 | -0.41% | 321,900 |
| Jan 21, 2025 | 48.76 | 48.76 | 48.68 | 48.73 | 0.01 | 0.02% | 693,500 |
| Jan 17, 2025 | 48.83 | 48.83 | 48.53 | 48.72 | 0.02 | 0.04% | 360,383 |
| Jan 16, 2025 | 48.56 | 48.72 | 48.56 | 48.70 | 0.15 | 0.31% | 361,900 |
| Jan 15, 2025 | 48.46 | 48.55 | 48.46 | 48.55 | 0.18 | 0.37% | 375,300 |
| Jan 14, 2025 | 48.39 | 48.39 | 48.32 | 48.37 | -0.02 | -0.04% | 601,406 |
| Jan 13, 2025 | 48.43 | 48.43 | 48.35 | 48.39 | -0.04 | -0.08% | 366,905 |
| Jan 10, 2025 | 48.52 | 48.52 | 48.41 | 48.43 | -0.08 | -0.16% | 1,112,600 |
| Jan 8, 2025 | 48.45 | 48.51 | 48.38 | 48.51 | 0.06 | 0.12% | 793,800 |
| Jan 7, 2025 | 48.60 | 48.61 | 48.40 | 48.45 | -0.16 | -0.33% | 1,159,300 |
| Jan 6, 2025 | 48.62 | 48.69 | 48.55 | 48.61 | 0.03 | 0.06% | 360,814 |
| Jan 3, 2025 | 48.65 | 48.69 | 48.57 | 48.58 | -0.09 | -0.18% | 576,948 |
| Jan 2, 2025 | 48.61 | 48.70 | 48.61 | 48.67 | 0.00 | 0.00% | 471,030 |
| Dec 31, 2024 | 48.68 | 48.69 | 48.63 | 48.67 | 0.07 | 0.14% | 415,300 |
| Dec 30, 2024 | 48.63 | 48.65 | 48.55 | 48.60 | 0.05 | 0.10% | 889,304 |
| Dec 27, 2024 | 48.56 | 48.59 | 48.49 | 48.55 | -0.02 | -0.04% | 259,902 |
| Dec 26, 2024 | 48.45 | 48.58 | 48.45 | 48.57 | 0.09 | 0.19% | 230,726 |
| Dec 24, 2024 | 48.44 | 48.56 | 48.44 | 48.48 | -0.08 | -0.16% | 289,627 |
| Dec 23, 2024 | 48.58 | 48.69 | 48.55 | 48.56 | -0.02 | -0.04% | 298,900 |
| Dec 20, 2024 | 48.62 | 48.64 | 48.55 | 48.58 | 0.02 | 0.04% | 363,800 |
| Dec 19, 2024 | 48.63 | 48.63 | 48.51 | 48.56 | -0.08 | -0.16% | 451,633 |
| Dec 18, 2024 | 48.87 | 48.87 | 48.55 | 48.64 | -0.11 | -0.23% | 682,200 |
| Dec 17, 2024 | 48.74 | 48.75 | 48.72 | 48.75 | 0.01 | 0.02% | 479,018 |