MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGL — The LGL Group, Inc.
NYSE AmericanThe LGL Group, Inc.
$6.90
-0.33(-4.56%)
- O
- 7.12
- H
- 7.12
- L
- 6.87
- V
- 13.01K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.90
Period Return+5.34%
Period High$9.74
Period Low$5.45
Avg Daily Volume12.5K
Total Trading Days365
LGL — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.12 | $7.12 | $6.87 | $6.90 | $-0.33 | -4.56% | 13,008 | $6.99 | $6.87 $7.12 |
| Oct 2, 2026 | $7.07 | $7.25 | $6.83 | $7.23 | +$0.19 | +2.70% | 8,262 | $7.08 | $6.83 $7.25 |
| Oct 1, 2026 | $6.87 | $7.12 | $6.86 | $7.04 | +$0.18 | +2.62% | 13,450 | $7.05 | $6.86 $7.12 |
| Sep 30, 2026 | $6.85 | $7.09 | $6.85 | $6.86 | +$0.01 | +0.15% | 9,073 | $6.91 | $6.85 $7.09 |
| Sep 29, 2026 | $6.75 | $6.86 | $6.75 | $6.85 | +$0.14 | +2.08% | 6,232 | $6.80 | $6.75 $6.86 |
| Sep 28, 2026 | $6.69 | $6.80 | $6.69 | $6.71 | +$0.01 | +0.15% | 8,763 | $6.73 | $6.69 $6.80 |
| Sep 25, 2026 | $6.90 | $6.90 | $6.70 | $6.70 | $-0.10 | -1.47% | 10,910 | $6.80 | $6.70 $6.90 |
| Sep 24, 2026 | $6.92 | $7.02 | $6.80 | $6.80 | $-0.15 | -2.16% | 30,843 | $6.98 | $6.80 $7.02 |
| Sep 23, 2026 | $7.01 | $7.10 | $6.89 | $6.95 | $-0.30 | -4.14% | 25,363 | $6.97 | $6.89 $7.10 |
| Sep 22, 2026 | $6.98 | $7.25 | $6.90 | $7.25 | +$0.11 | +1.54% | 13,636 | $7.12 | $6.90 $7.25 |
| Sep 21, 2026 | $7.06 | $7.14 | $6.87 | $7.14 | +$0.14 | +2.00% | 12,601 | $7.00 | $6.87 $7.14 |
| Sep 18, 2026 | $6.61 | $7.00 | $6.53 | $7.00 | +$0.16 | +2.34% | 108,598 | $6.92 | $6.53 $7.00 |
| Sep 17, 2026 | $6.75 | $6.89 | $6.55 | $6.84 | +$0.23 | +3.48% | 22,020 | $6.72 | $6.55 $6.89 |
| Sep 16, 2026 | $6.70 | $6.75 | $6.58 | $6.61 | $-0.11 | -1.64% | 32,016 | $6.66 | $6.58 $6.75 |
| Sep 15, 2026 | $6.72 | $6.83 | $6.69 | $6.72 | $-0.05 | -0.74% | 36,774 | $6.72 | $6.69 $6.83 |
| Sep 14, 2026 | $6.80 | $7.03 | $6.73 | $6.77 | $-0.01 | -0.15% | 34,298 | $6.80 | $6.73 $7.03 |
| Sep 11, 2026 | $6.80 | $6.95 | $6.67 | $6.78 | $-0.12 | -1.74% | 19,214 | $6.84 | $6.67 $6.95 |
| Sep 10, 2026 | $7.00 | $7.01 | $6.76 | $6.90 | $-0.11 | -1.57% | 19,565 | $6.87 | $6.76 $7.01 |
| Sep 9, 2026 | $7.30 | $7.45 | $7.01 | $7.01 | $-0.19 | -2.64% | 19,735 | $7.12 | $7.01 $7.45 |
| Sep 8, 2026 | $7.48 | $7.55 | $7.10 | $7.20 | $-0.30 | -4.00% | 42,357 | $7.28 | $7.10 $7.55 |
| Sep 4, 2026 | $7.31 | $7.62 | $7.30 | $7.50 | +$0.05 | +0.67% | 14,833 | $7.56 | $7.30 $7.62 |
| Sep 3, 2026 | $7.58 | $7.58 | $7.32 | $7.45 | +$0.07 | +0.95% | 4,954 | $7.44 | $7.32 $7.58 |
| Sep 2, 2026 | $7.40 | $7.51 | $7.30 | $7.38 | +$0.02 | +0.27% | 8,877 | $7.46 | $7.30 $7.51 |
| Sep 1, 2026 | $7.42 | $7.50 | $7.22 | $7.36 | $-0.08 | -1.08% | 15,508 | $7.34 | $7.22 $7.50 |
| Aug 31, 2026 | $7.36 | $7.49 | $7.36 | $7.44 | $-0.06 | -0.80% | 8,905 | $7.45 | $7.36 $7.49 |
| Aug 28, 2026 | $7.50 | $7.50 | $7.25 | $7.50 | +$0.13 | +1.76% | 15,636 | $7.41 | $7.25 $7.50 |
| Aug 27, 2026 | $7.60 | $7.60 | $7.26 | $7.37 | $-0.23 | -3.03% | 30,209 | $7.44 | $7.26 $7.60 |
| Aug 26, 2026 | $7.57 | $7.60 | $7.41 | $7.60 | $-0.14 | -1.75% | 8,975 | $7.51 | $7.41 $7.60 |
| Aug 25, 2026 | $7.53 | $7.88 | $7.40 | $7.74 | +$0.23 | +3.00% | 19,927 | $7.52 | $7.40 $7.88 |
| Aug 24, 2026 | $7.70 | $7.70 | $7.51 | $7.51 | $-0.09 | -1.18% | 5,247 | $7.57 | $7.51 $7.70 |