Legence Corp. - Class A Common stock (LGN)
89.00
-11.00 (-11.00%)
NASDAQ· Last Trade: May 14th, 10:07 PM EDT
Historical Prices For Legence Corp. - Class A Common stock (LGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 104.38 | 107.24 | 86.72 | 89.00 | 3,107,545 | 89.00 |
| 5/13/2026 | 98.21 | 102.50 | 95.11 | 100.00 | 1,819,579 | 100.00 |
| 5/12/2026 | 94.58 | 97.78 | 92.42 | 97.66 | 1,589,804 | 97.66 |
| 5/11/2026 | 98.30 | 101.00 | 95.35 | 98.14 | 2,246,385 | 98.14 |
| 5/08/2026 | 99.16 | 99.99 | 97.76 | 99.89 | 1,510,437 | 99.89 |
| 5/07/2026 | 102.27 | 102.64 | 95.88 | 97.44 | 1,892,901 | 97.44 |
| 5/06/2026 | 101.52 | 102.29 | 95.37 | 102.27 | 1,952,000 | 102.27 |
| 5/05/2026 | 93.78 | 100.39 | 93.78 | 99.38 | 2,002,956 | 99.38 |
| 5/04/2026 | 90.49 | 92.04 | 89.70 | 91.41 | 1,351,769 | 91.41 |
| 5/01/2026 | 87.83 | 90.37 | 86.22 | 90.09 | 1,279,041 | 90.09 |
| 4/30/2026 | 82.32 | 87.33 | 82.28 | 86.96 | 1,026,253 | 86.96 |
| 4/29/2026 | 80.71 | 82.74 | 79.31 | 80.74 | 1,349,853 | 80.74 |
| 4/28/2026 | 79.86 | 81.00 | 77.51 | 80.58 | 1,351,325 | 80.58 |
| 4/27/2026 | 80.91 | 82.54 | 77.66 | 81.43 | 1,599,877 | 81.43 |
| 4/24/2026 | 82.41 | 82.45 | 76.83 | 80.40 | 1,589,893 | 80.40 |
| 4/23/2026 | 79.35 | 81.81 | 78.95 | 81.12 | 1,562,042 | 81.12 |
| 4/22/2026 | 78.30 | 79.72 | 76.36 | 79.28 | 1,160,669 | 79.28 |
| 4/21/2026 | 78.04 | 78.28 | 74.92 | 76.59 | 1,976,627 | 76.59 |
| 4/20/2026 | 73.74 | 76.32 | 71.99 | 76.08 | 1,557,600 | 76.08 |
| 4/17/2026 | 70.79 | 74.48 | 70.23 | 73.77 | 4,220,631 | 73.77 |
| 4/16/2026 | 69.54 | 70.35 | 66.48 | 68.80 | 1,896,188 | 68.80 |
| 4/15/2026 | 68.58 | 69.66 | 67.06 | 69.54 | 2,165,302 | 69.54 |
| 4/14/2026 | 66.71 | 67.06 | 65.50 | 66.06 | 1,516,287 | 66.06 |
| 4/13/2026 | 62.39 | 65.43 | 62.39 | 65.38 | 1,727,500 | 65.38 |
| 4/10/2026 | 60.00 | 63.88 | 59.76 | 63.20 | 4,456,943 | 63.20 |
| 4/09/2026 | 57.56 | 60.60 | 57.40 | 59.75 | 4,592,854 | 59.75 |
| 4/08/2026 | 56.98 | 58.36 | 54.98 | 57.74 | 9,421,022 | 57.74 |
| 4/07/2026 | 54.73 | 56.72 | 53.88 | 54.98 | 1,650,417 | 54.98 |
| 4/06/2026 | 55.30 | 57.55 | 54.61 | 55.09 | 1,918,268 | 55.09 |
| 4/02/2026 | 57.23 | 60.50 | 56.50 | 58.68 | 1,199,099 | 58.68 |
| 4/01/2026 | 57.42 | 60.00 | 57.14 | 59.60 | 2,156,163 | 59.60 |
| 3/31/2026 | 54.90 | 59.15 | 54.40 | 56.46 | 2,009,429 | 56.46 |
| 3/30/2026 | 55.81 | 55.81 | 50.34 | 53.89 | 2,097,166 | 53.89 |
| 3/27/2026 | 59.01 | 60.50 | 52.14 | 54.75 | 2,672,987 | 54.75 |
| 3/26/2026 | 55.59 | 55.61 | 52.72 | 52.98 | 1,580,133 | 52.98 |
| 3/25/2026 | 54.18 | 55.87 | 53.82 | 55.81 | 1,101,714 | 55.81 |
| 3/24/2026 | 51.71 | 53.74 | 50.81 | 53.20 | 647,486 | 53.20 |
| 3/23/2026 | 49.60 | 52.96 | 49.60 | 52.16 | 605,259 | 52.16 |
| 3/20/2026 | 51.17 | 51.17 | 47.80 | 48.83 | 882,386 | 48.83 |
| 3/19/2026 | 50.65 | 52.14 | 49.35 | 51.49 | 828,669 | 51.49 |
| 3/18/2026 | 52.19 | 53.41 | 50.65 | 51.53 | 490,111 | 51.53 |
| 3/17/2026 | 52.80 | 52.80 | 51.02 | 52.50 | 582,107 | 52.50 |
| 3/16/2026 | 51.92 | 53.56 | 50.74 | 52.06 | 454,584 | 52.06 |
| 3/13/2026 | 50.59 | 52.46 | 50.08 | 50.90 | 738,095 | 50.90 |
| 3/12/2026 | 50.10 | 52.50 | 49.03 | 50.51 | 1,130,753 | 50.51 |
| 3/11/2026 | 51.44 | 52.55 | 50.10 | 51.69 | 804,612 | 51.69 |
| 3/10/2026 | 51.16 | 53.74 | 50.20 | 51.38 | 696,414 | 51.38 |
| 3/09/2026 | 49.00 | 50.46 | 46.96 | 50.44 | 1,182,187 | 50.44 |
| 3/06/2026 | 52.21 | 54.07 | 50.25 | 50.41 | 807,253 | 50.41 |
| 3/05/2026 | 54.14 | 55.48 | 52.01 | 54.07 | 672,378 | 54.07 |
| 3/04/2026 | 54.55 | 57.13 | 54.37 | 55.38 | 826,751 | 55.38 |
| 3/03/2026 | 53.83 | 55.47 | 51.27 | 54.16 | 826,006 | 54.16 |
| 3/02/2026 | 55.92 | 57.23 | 55.46 | 56.05 | 1,271,292 | 56.05 |
| 2/27/2026 | 55.75 | 58.10 | 55.75 | 58.05 | 1,359,777 | 58.05 |
| 2/26/2026 | 56.26 | 57.96 | 54.30 | 57.32 | 791,466 | 57.32 |
| 2/25/2026 | 55.71 | 56.88 | 54.88 | 55.76 | 707,915 | 55.76 |
| 2/24/2026 | 51.80 | 55.00 | 50.00 | 54.86 | 651,017 | 54.86 |
| 2/23/2026 | 54.87 | 55.21 | 51.41 | 52.20 | 933,343 | 52.20 |
| 2/20/2026 | 48.20 | 55.48 | 48.20 | 55.24 | 2,093,849 | 55.24 |
| 2/19/2026 | 46.64 | 47.56 | 45.04 | 47.28 | 793,289 | 47.28 |
| 2/18/2026 | 47.68 | 49.48 | 46.11 | 46.64 | 1,048,539 | 46.64 |
| 2/17/2026 | 47.40 | 48.28 | 45.82 | 47.60 | 851,276 | 47.60 |