LGL Group Stock Price History
NYSE: LGLTechnologyIndustrial Machinery/ComponentsUSD
6.83+0.08 (+1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LGL price history at a glance
The price history for LGL Group (LGL) on this page begins on March 17, 1980, when the stock closed at $0.9191; it most recently closed at $6.83 on October 5, 2026. The highest price in this record is $25.97, reached on April 6, 1998; the latest close is 73.7% below that peak. Across the 45 complete calendar years in the table, LGL finished higher in 24 and lower in 21. Its best year was 2010 (+446.8%) and its worst was 2008 (-66.7%).
Over roughly 47 years the share price changed +643.1%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, LGL has gained 5.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $25.97
- Date of high
- Apr 6, 1998
- Low since 1980
- $0.2298
- Date of low
- Dec 22, 2008
- 52-week high
- $7.88
- 52-week low
- $5.45
- IPO year
- 1946
- Last close
- $6.83
LGL returns
1 week
-5.53%
1 month
-2.57%
3 months
-1.01%
6 months
0.00%
Year to date
+18.78%
1 year
+5.24%
3 years
+47.20%
5 years
+42.40%
LGL price return, excluding dividends.
LGL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.83 | +17.96% |
| 2025 | 5.79 | -5.85% |
| 2024 | 6.15 | +0.16% |
| 2023 | 6.14 | +51.60% |
| 2022 | 4.05 | -5.78% |
| 2021 | 4.30 | -9.09% |
| 2020 | 4.73 | -11.81% |
| 2019 | 5.36 | +111.92% |
| 2018 | 2.53 | +19.39% |
| 2017 | 2.12 | +11.96% |
| 2016 | 1.89 | +35.67% |
| 2015 | 1.40 | -5.85% |
| 2014 | 1.48 | -25.43% |
| 2013 | 1.99 | +59.86% |
| 2012 | 1.24 | -26.19% |
| 2011 | 1.68 | -59.26% |
| 2010 | 4.13 | +446.80% |
| 2009 | 0.756 | +58.19% |
| 2008 | 0.4779 | -66.72% |
| 2007 | 1.44 | -10.72% |
| 2006 | 1.61 | -15.15% |
| 2005 | 1.90 | -43.10% |
| 2004 | 3.33 | +38.10% |
| 2003 | 2.41 | +32.91% |
| 2002 | 1.82 | -56.71% |
| 2001 | 4.19 | -57.56% |
| 2000 | 9.88 | +66.59% |
| 1999 | 5.93 | -63.39% |
| 1998 | 16.20 | -15.06% |
| 1997 | 19.07 | +12.92% |
| 1996 | 16.89 | +25.64% |
| 1995 | 13.44 | +95.00% |
| 1994 | 6.89 | +30.44% |
| 1993 | 5.29 | -11.54% |
| 1992 | 5.97 | +60.00% |
| 1991 | 3.73 | +14.04% |
| 1990 | 3.27 | -45.71% |
| 1989 | 6.03 | +100.00% |
| 1988 | 3.02 | +34.61% |
| 1987 | 2.24 | -51.85% |
| 1986 | 4.65 | +38.46% |
| 1985 | 3.36 | +50.00% |
| 1984 | 2.24 | +5.41% |
| 1983 | 2.13 | +39.62% |
| 1982 | 1.52 | -7.02% |
| 1981 | 1.64 | -21.92% |
| 1980* | 2.10 | +128.14% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
LGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.76 | 6.83 | 6.67 | 6.83 | +1.19% | |
| 6.87 | 6.87 | 6.75 | 6.75 | -1.75% | |
| 6.77 | 6.87 | 6.77 | 6.87 | -0.72% | |
| 6.88 | 6.92 | 6.81 | 6.92 | +0.29% | |
| 7.12 | 7.12 | 6.87 | 6.90 | -4.56% | |
| 7.07 | 7.25 | 6.83 | 7.23 | +2.70% | |
| 6.87 | 7.12 | 6.86 | 7.04 | +2.62% | |
| 6.85 | 7.09 | 6.85 | 6.86 | +0.15% | |
| 6.75 | 6.86 | 6.75 | 6.85 | +2.09% | |
| 6.69 | 6.80 | 6.69 | 6.71 | +0.15% | |
| 6.90 | 6.90 | 6.70 | 6.70 | -1.47% | |
| 6.92 | 7.02 | 6.80 | 6.80 | -2.16% | |
| 7.01 | 7.10 | 6.89 | 6.95 | -4.14% | |
| 6.98 | 7.25 | 6.90 | 7.25 | +1.54% | |
| 7.06 | 7.14 | 6.87 | 7.14 | +2.00% | |
| 6.61 | 7.00 | 6.53 | 7.00 | +2.34% | |
| 6.75 | 6.89 | 6.55 | 6.84 | +3.48% | |
| 6.70 | 6.75 | 6.58 | 6.61 | -1.64% | |
| 6.72 | 6.83 | 6.69 | 6.72 | -0.74% | |
| 6.80 | 7.03 | 6.73 | 6.77 | -0.15% | |
| 6.80 | 6.95 | 6.67 | 6.78 | -1.74% | |
| 7.00 | 7.01 | 6.76 | 6.90 | -1.57% | |
| 7.30 | 7.45 | 7.01 | 7.01 | -2.64% | |
| 7.48 | 7.55 | 7.10 | 7.20 | -4.00% | |
| 7.31 | 7.62 | 7.30 | 7.50 | +0.67% | |
| 7.58 | 7.58 | 7.32 | 7.45 | +0.95% | |
| 7.40 | 7.51 | 7.30 | 7.38 | +0.27% | |
| 7.42 | 7.50 | 7.22 | 7.36 | -1.08% | |
| 7.36 | 7.49 | 7.36 | 7.44 | -0.80% | |
| 7.50 | 7.50 | 7.25 | 7.50 | +1.76% | |
| 7.60 | 7.60 | 7.26 | 7.37 | -3.03% | |
| 7.57 | 7.60 | 7.41 | 7.60 | -1.81% | |
| 7.53 | 7.88 | 7.40 | 7.74 | +3.06% | |
| 7.70 | 7.70 | 7.51 | 7.51 | -1.18% | |
| 7.50 | 7.60 | 7.41 | 7.60 | 0.00% | |
| 7.69 | 7.69 | 7.47 | 7.60 | +1.33% | |
| 7.41 | 7.81 | 7.41 | 7.50 | +1.35% | |
| 7.45 | 7.50 | 7.40 | 7.40 | -1.07% | |
| 7.45 | 7.58 | 7.45 | 7.48 | +0.67% | |
| 7.41 | 7.55 | 7.40 | 7.43 | -1.59% | |
| 7.45 | 7.55 | 7.45 | 7.55 | +2.03% | |
| 7.20 | 7.45 | 7.20 | 7.40 | +2.07% | |
| 7.24 | 7.34 | 7.20 | 7.25 | -1.09% | |
| 7.10 | 7.35 | 7.10 | 7.33 | +3.24% | |
| 7.10 | 7.25 | 7.10 | 7.10 | -3.40% | |
| 7.18 | 7.35 | 7.15 | 7.35 | +0.68% | |
| 7.22 | 7.30 | 7.21 | 7.30 | 0.00% | |
| 7.05 | 7.30 | 7.00 | 7.30 | +2.10% | |
| 7.00 | 7.15 | 6.78 | 7.15 | +3.62% | |
| 6.89 | 7.00 | 6.88 | 6.90 | -1.71% | |
| 6.86 | 7.05 | 6.86 | 7.02 | +2.93% | |
| 6.81 | 6.85 | 6.81 | 6.82 | -0.29% | |
| 6.73 | 6.85 | 6.73 | 6.84 | +1.33% | |
| 6.79 | 6.80 | 6.73 | 6.75 | -0.15% | |
| 6.85 | 6.86 | 6.73 | 6.76 | -0.15% | |
| 6.77 | 6.90 | 6.77 | 6.77 | -1.17% | |
| 6.76 | 6.90 | 6.76 | 6.85 | +1.33% | |
| 6.72 | 6.91 | 6.72 | 6.76 | +0.90% | |
| 6.81 | 6.81 | 6.70 | 6.70 | -1.90% | |
| 6.92 | 6.92 | 6.76 | 6.83 | -0.29% | |
| 6.81 | 6.91 | 6.81 | 6.85 | -1.44% | |
| 6.93 | 6.95 | 6.85 | 6.95 | +0.29% | |
| 6.90 | 6.99 | 6.88 | 6.93 | +0.43% | |
| 6.90 | 6.92 | 6.90 | 6.90 | 0.00% | |
| 6.89 | 6.93 | 6.89 | 6.90 | -0.14% | |
| 6.89 | 6.91 | 6.89 | 6.91 | +0.14% | |
| 6.93 | 6.93 | 6.89 | 6.90 | -0.43% | |
| 6.90 | 6.93 | 6.88 | 6.93 | +1.17% | |
| 6.94 | 6.94 | 6.84 | 6.85 | -1.15% | |
| 6.94 | 6.94 | 6.91 | 6.93 | +0.29% | |
| 6.95 | 6.95 | 6.91 | 6.91 | 0.00% | |
| 6.97 | 6.98 | 6.91 | 6.91 | -1.00% | |
| 6.93 | 6.98 | 6.82 | 6.98 | +2.50% | |
| 6.88 | 6.94 | 6.81 | 6.81 | -1.02% | |
| 6.86 | 6.93 | 6.85 | 6.88 | -0.15% | |
| 6.80 | 6.94 | 6.73 | 6.89 | +4.08% | |
| 6.98 | 6.98 | 6.62 | 6.62 | -4.61% | |
| 6.93 | 6.95 | 6.87 | 6.94 | +0.58% | |
| 7.00 | 7.00 | 6.90 | 6.90 | -0.58% | |
| 6.85 | 7.00 | 6.85 | 6.94 | +0.58% | |
| 6.90 | 6.97 | 6.88 | 6.90 | +0.29% | |
| 6.95 | 7.00 | 6.85 | 6.88 | +0.15% | |
| 6.96 | 6.96 | 6.87 | 6.87 | -1.01% | |
| 6.90 | 7.03 | 6.82 | 6.94 | +0.43% | |
| 7.00 | 7.00 | 6.91 | 6.91 | -0.14% | |
| 6.94 | 7.05 | 6.90 | 6.92 | +0.44% | |
| 6.94 | 7.05 | 6.89 | 6.89 | -1.71% | |
| 6.95 | 7.16 | 6.92 | 7.01 | -0.71% | |
| 6.91 | 7.10 | 6.91 | 7.06 | -0.84% | |
| 7.15 | 7.15 | 7.08 | 7.12 | +0.56% | |
| 7.03 | 7.15 | 6.96 | 7.08 | -0.42% | |
| 7.08 | 7.11 | 6.90 | 7.11 | -0.14% | |
| 7.17 | 7.17 | 7.03 | 7.12 | 0.00% | |
| 7.35 | 7.35 | 7.11 | 7.12 | -0.42% | |
| 7.15 | 7.32 | 7.01 | 7.15 | +0.85% | |
| 6.93 | 7.10 | 6.88 | 7.09 | +1.29% | |
| 7.00 | 7.12 | 6.94 | 7.00 | 0.00% | |
| 7.01 | 7.05 | 7.00 | 7.00 | -0.14% | |
| 6.81 | 7.01 | 6.81 | 7.01 | +1.15% | |
| 6.93 | 7.03 | 6.93 | 6.93 | +1.91% | |
| 7.12 | 7.23 | 6.72 | 6.80 | -2.86% | |
| 7.00 | 7.13 | 7.00 | 7.00 | 0.00% | |
| 6.85 | 7.05 | 6.85 | 7.00 | +2.79% | |
| 6.70 | 7.19 | 6.70 | 6.81 | -1.45% | |
| 6.45 | 6.99 | 6.45 | 6.91 | -3.49% | |
| 7.00 | 7.16 | 6.95 | 7.16 | +2.29% | |
| 7.03 | 7.10 | 6.95 | 7.00 | -2.10% | |
| 7.01 | 7.21 | 7.01 | 7.15 | +2.58% | |
| 7.11 | 7.15 | 6.97 | 6.97 | 0.00% | |
| 7.11 | 7.15 | 6.96 | 6.97 | -1.97% | |
| 7.42 | 7.42 | 7.11 | 7.11 | -0.84% | |
| 6.92 | 7.17 | 6.92 | 7.17 | +3.17% | |
| 7.00 | 7.10 | 6.92 | 6.95 | -1.70% | |
| 7.25 | 7.25 | 7.07 | 7.07 | -2.88% | |
| 7.28 | 7.28 | 7.28 | 7.28 | +0.41% | |
| 7.26 | 7.43 | 7.25 | 7.25 | -2.03% | |
| 7.38 | 7.46 | 7.37 | 7.40 | -2.25% | |
| 7.25 | 7.57 | 7.09 | 7.57 | +1.61% | |
| 7.12 | 7.45 | 7.12 | 7.45 | +2.62% | |
| 7.20 | 7.34 | 7.20 | 7.26 | +6.45% | |
| 7.25 | 7.34 | 6.82 | 6.82 | -5.01% | |
| 7.24 | 7.35 | 7.18 | 7.18 | -0.42% | |
| 7.11 | 7.21 | 6.93 | 7.21 | +4.49% | |
| 6.99 | 6.99 | 6.90 | 6.90 | +0.73% | |
| 6.93 | 6.99 | 6.85 | 6.85 | -2.84% | |
| 6.65 | 7.05 | 6.64 | 7.05 | +3.22% | |
| 6.89 | 6.89 | 6.80 | 6.83 | -1.01% | |
| 7.00 | 7.00 | 6.90 | 6.90 | -1.43% | |
| 7.00 | 7.16 | 7.00 | 7.00 | -0.14% | |
| 7.02 | 7.25 | 7.01 | 7.01 | -0.14% | |
| 7.06 | 7.20 | 7.02 | 7.02 | -1.54% | |
| 7.00 | 7.13 | 7.00 | 7.13 | +1.71% | |
| 6.98 | 7.10 | 6.98 | 7.01 | +0.86% | |
| 7.08 | 7.16 | 6.95 | 6.95 | -0.86% | |
| 7.19 | 7.24 | 7.01 | 7.01 | -2.50% | |
| 7.26 | 7.26 | 7.03 | 7.19 | -0.96% | |
| 7.38 | 7.38 | 7.26 | 7.26 | -3.07% | |
| 6.90 | 7.49 | 6.88 | 7.49 | +8.24% | |
| 7.03 | 7.04 | 6.92 | 6.92 | -1.14% | |
| 6.78 | 7.08 | 6.78 | 7.00 | +0.29% | |
| 7.03 | 7.21 | 6.98 | 6.98 | -3.46% | |
| 7.14 | 7.23 | 7.11 | 7.23 | +2.55% | |
| 7.15 | 7.15 | 7.00 | 7.05 | -1.54% | |
| 7.20 | 7.20 | 7.14 | 7.16 | -1.92% | |
| 7.39 | 7.39 | 7.17 | 7.30 | -0.68% | |
| 7.35 | 7.35 | 7.10 | 7.35 | +3.09% | |
| 7.13 | 7.13 | 7.13 | 7.13 | -1.38% | |
| 7.24 | 7.24 | 7.13 | 7.23 | +0.84% | |
| 7.21 | 7.28 | 7.17 | 7.17 | -0.69% | |
| 7.34 | 7.34 | 7.16 | 7.22 | -2.30% | |
| 7.29 | 7.40 | 7.14 | 7.39 | +1.37% | |
| 7.38 | 7.38 | 7.15 | 7.29 | +0.28% | |
| 7.37 | 7.37 | 7.27 | 7.27 | +2.11% | |
| 7.07 | 7.12 | 7.04 | 7.12 | -1.11% | |
| 7.38 | 7.39 | 7.19 | 7.20 | +0.98% | |
| 7.39 | 7.39 | 7.13 | 7.13 | -2.86% | |
| 7.39 | 7.39 | 7.18 | 7.34 | -0.27% | |
| 7.40 | 7.40 | 7.19 | 7.36 | -0.14% | |
| 7.30 | 7.38 | 7.15 | 7.37 | +1.52% | |
| 7.28 | 7.30 | 7.19 | 7.26 | -1.76% | |
| 7.25 | 7.47 | 7.25 | 7.39 | +1.93% | |
| 7.25 | 7.25 | 7.20 | 7.25 | +0.14% | |
| 7.00 | 7.24 | 7.00 | 7.24 | +3.58% | |
| 7.25 | 7.25 | 6.99 | 6.99 | -3.59% | |
| 7.07 | 7.26 | 7.07 | 7.25 | +1.26% | |
| 7.06 | 7.16 | 6.94 | 7.16 | +3.62% | |
| 7.18 | 7.18 | 6.91 | 6.91 | -2.40% | |
| 7.00 | 7.26 | 6.77 | 7.08 | +4.73% | |
| 6.83 | 7.00 | 6.76 | 6.76 | -0.88% | |
| 6.80 | 6.96 | 6.54 | 6.82 | +1.49% | |
| 6.68 | 6.80 | 6.67 | 6.72 | -1.18% | |
| 7.06 | 7.20 | 6.80 | 6.80 | -5.56% | |
| 7.10 | 7.20 | 7.04 | 7.20 | -1.23% | |
| 7.23 | 7.34 | 7.15 | 7.29 | +0.83% | |
| 7.33 | 7.36 | 7.21 | 7.23 | -1.36% | |
| 7.20 | 7.44 | 7.20 | 7.33 | +1.81% | |
| 7.09 | 7.20 | 7.09 | 7.20 | +0.28% | |
| 7.04 | 7.18 | 7.04 | 7.18 | +2.43% | |
| 7.10 | 7.11 | 7.01 | 7.01 | -0.57% | |
| 6.99 | 7.06 | 6.97 | 7.05 | +0.86% | |
| 6.67 | 7.16 | 6.67 | 6.99 | +3.56% | |
| 6.40 | 6.95 | 6.40 | 6.75 | +4.01% | |
| 6.42 | 6.50 | 6.31 | 6.49 | +1.72% | |
| 6.33 | 6.46 | 6.27 | 6.38 | +0.31% | |
| 5.82 | 6.36 | 5.80 | 6.36 | +8.35% | |
| 5.85 | 6.04 | 5.85 | 5.87 | -1.18% | |
| 6.05 | 6.12 | 5.93 | 5.94 | -1.82% | |
| 5.80 | 6.08 | 5.80 | 6.05 | +5.22% | |
| 5.80 | 5.81 | 5.73 | 5.75 | +0.70% | |
| 5.74 | 5.87 | 5.66 | 5.71 | 0.00% | |
| 5.77 | 5.88 | 5.69 | 5.71 | -1.21% | |
| 5.75 | 5.85 | 5.70 | 5.78 | +0.35% | |
| 5.75 | 5.80 | 5.70 | 5.76 | -0.52% | |
| 5.84 | 5.84 | 5.66 | 5.79 | +0.70% | |
| 5.79 | 5.84 | 5.57 | 5.75 | +0.70% | |
| 5.75 | 5.85 | 5.70 | 5.71 | -0.87% | |
| 5.70 | 5.90 | 5.65 | 5.76 | -0.17% | |
| 5.77 | 5.77 | 5.75 | 5.77 | 0.00% | |
| 5.68 | 5.77 | 5.67 | 5.77 | -1.70% | |
| 5.85 | 5.90 | 5.80 | 5.87 | +2.09% | |
| 5.76 | 5.90 | 5.75 | 5.75 | +1.77% | |
| 5.75 | 5.86 | 5.59 | 5.65 | -2.08% | |
| 5.95 | 5.95 | 5.75 | 5.77 | -3.03% | |
| 5.75 | 6.02 | 5.75 | 5.95 | +3.48% | |
| 5.83 | 5.85 | 5.50 | 5.75 | +1.05% | |
| 5.78 | 5.89 | 5.69 | 5.69 | -0.87% | |
| 5.95 | 5.95 | 5.59 | 5.74 | -3.53% | |
| 5.89 | 5.99 | 5.87 | 5.95 | +1.02% | |
| 5.71 | 5.97 | 5.71 | 5.89 | +3.15% | |
| 5.82 | 5.88 | 5.71 | 5.71 | -0.52% | |
| 5.80 | 5.92 | 5.62 | 5.74 | -1.37% | |
| 5.79 | 5.92 | 5.72 | 5.82 | +1.75% | |
| 5.93 | 5.93 | 5.72 | 5.72 | -2.89% | |
| 5.92 | 5.99 | 5.81 | 5.89 | -0.51% | |
| 5.87 | 5.92 | 5.80 | 5.92 | +3.50% | |
| 6.05 | 6.05 | 5.72 | 5.72 | -1.89% | |
| 5.70 | 5.94 | 5.45 | 5.83 | +1.57% | |
| 6.04 | 6.05 | 5.74 | 5.74 | -1.03% | |
| 6.16 | 6.18 | 5.80 | 5.80 | -4.61% | |
| 6.39 | 6.39 | 6.08 | 6.08 | -4.25% | |
| 6.25 | 6.40 | 6.25 | 6.35 | +0.47% | |
| 6.45 | 6.50 | 6.26 | 6.32 | -2.92% | |
| 6.25 | 6.51 | 6.25 | 6.51 | +4.16% | |
| 6.25 | 6.33 | 6.25 | 6.25 | -0.48% | |
| 6.20 | 6.32 | 6.20 | 6.28 | +0.64% | |
| 6.20 | 6.24 | 6.20 | 6.24 | +0.65% | |
| 5.95 | 6.22 | 5.90 | 6.20 | +5.98% | |
| 5.90 | 6.05 | 5.79 | 5.85 | +0.86% | |
| 5.66 | 5.94 | 5.66 | 5.80 | -0.85% | |
| 5.86 | 5.96 | 5.80 | 5.85 | -0.34% | |
| 5.85 | 6.03 | 5.85 | 5.87 | +0.34% | |
| 5.75 | 6.00 | 5.67 | 5.85 | -0.85% | |
| 6.03 | 6.11 | 5.90 | 5.90 | -0.67% | |
| 6.14 | 6.16 | 5.92 | 5.94 | -4.35% | |
| 6.20 | 6.21 | 5.95 | 6.21 | +2.64% | |
| 6.14 | 6.15 | 6.05 | 6.05 | -2.73% | |
| 6.06 | 6.22 | 6.01 | 6.22 | -0.32% | |
| 6.00 | 6.24 | 6.00 | 6.24 | +1.30% | |
| 6.18 | 6.26 | 6.07 | 6.16 | -0.96% | |
| 6.36 | 6.36 | 6.17 | 6.22 | -0.80% | |
| 6.37 | 6.37 | 6.23 | 6.27 | -1.57% | |
| 6.37 | 6.37 | 6.37 | 6.37 | +1.43% | |
| 6.39 | 6.39 | 6.28 | 6.28 | +0.48% | |
| 6.27 | 6.27 | 6.25 | 6.25 | -0.16% | |
| 6.15 | 6.26 | 6.15 | 6.26 | +0.97% | |
| 6.28 | 6.39 | 6.20 | 6.20 | -2.36% | |
| 6.45 | 6.45 | 6.25 | 6.35 | +0.16% | |
| 6.34 | 6.34 | 6.27 | 6.34 | +2.26% | |
| 6.29 | 6.45 | 6.20 | 6.20 | -1.74% | |
| 6.25 | 6.52 | 6.25 | 6.31 | -2.77% | |
| 6.36 | 6.49 | 6.35 | 6.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LGL chart for longer ranges.