Libbey Stock Price History (NYSEMKT:LBY)

Add to My Stocks
$7.49 $0.01 (0.13%) LBY stock closing price Jul 21, 2017 (Closing)

The 10 year data of Libbey stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Libbey price to earnings ratio data. The Libbey stock price history chart shows that the stock price was at a low of 0.5 on 17 Apr, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-217.567.757.367.4923683057.620.21
2017-07-207.667.737.497.5012020557.690.21
2017-07-197.647.777.647.696735059.150.21
2017-07-187.927.947.487.6615783658.920.21
2017-07-177.918.067.857.8627999460.460.22
2017-07-148.008.177.857.8910927360.690.22
2017-07-138.008.137.978.057005761.920.23
2017-07-127.998.237.908.0210841361.690.22
2017-07-117.948.107.757.998688161.460.22
2017-07-108.058.057.857.877182360.540.22
2017-07-078.008.067.808.038642361.770.22
2017-07-068.038.197.927.9717797961.310.22
2017-07-058.228.257.928.0314420461.770.22
2017-07-038.118.268.048.173047862.850.23
2017-06-308.148.238.008.068827962.000.23
2017-06-298.128.207.918.1218802962.460.23
2017-06-288.008.217.998.0415521661.850.22
2017-06-278.058.227.957.9914805261.460.22
2017-06-267.858.197.708.0132379461.620.22
2017-06-237.797.857.727.7720858559.770.22
2017-06-228.108.347.797.8515087860.390.22
2017-06-218.088.087.857.8710464060.540.22
2017-06-208.168.167.908.028560561.690.22
2017-06-198.218.278.148.165861262.770.23
2017-06-168.288.358.008.2521146563.460.23
2017-06-158.568.688.288.449236664.920.24
2017-06-148.638.708.258.6718233466.690.24
2017-06-138.378.698.238.6027950866.150.24
2017-06-128.308.628.178.3311313264.080.23
2017-06-098.188.548.108.3014846163.850.23
2017-06-088.058.398.008.0912185162.230.23
2017-06-077.988.177.967.9812603361.390.22
2017-06-067.998.107.908.0414642761.850.22
2017-06-058.558.558.028.0714547062.080.23
2017-06-028.648.798.498.5114902565.460.24
2017-06-018.318.628.198.5815945066.000.24
2017-05-318.188.508.008.1725136562.850.23
2017-05-307.998.237.898.1410797162.620.23
2017-05-290.000.000.007.970N/AN/A
2017-05-267.988.037.707.9717214961.310.22
2017-05-258.218.358.048.0724870362.080.23
2017-05-248.878.878.258.3021094663.850.23
2017-05-238.969.368.748.8123305767.770.25
2017-05-228.459.038.438.8625845268.150.25
2017-05-198.408.407.978.2227136463.230.23
2017-05-188.128.247.928.0822674262.150.23
2017-05-178.498.578.118.1226519162.460.23
2017-05-168.918.958.448.4927598865.310.24
2017-05-159.009.008.818.9414007368.770.25
2017-05-128.859.018.608.9921303169.150.25
2017-05-119.029.148.828.9423813168.770.25
2017-05-109.189.209.099.1018483370.000.25
2017-05-099.129.269.019.1322749970.230.26
2017-05-088.779.378.779.2921650871.460.26
2017-05-058.488.768.308.6141401566.230.24
2017-05-049.399.608.588.7249084767.080.24
2017-05-039.259.589.099.3853750972.150.26
2017-05-0210.4010.509.109.2177145220.020.25
2017-05-0110.6110.8110.5110.6915296023.240.29
2017-04-2810.8110.8210.5010.5014457522.830.29
2017-04-2711.0311.1710.8110.8819186823.650.30
2017-04-2610.7110.9810.6510.9119090323.720.30
2017-04-2510.7910.9510.6510.7721637623.410.30
2017-04-2410.9711.1010.6010.6524990823.150.29
2017-04-2110.5210.8510.4710.8029921123.480.30
2017-04-2010.5910.9010.3110.4550749822.720.29
2017-04-1912.7512.7810.3610.42110148880.150.29
2017-04-1813.7014.0613.6714.0062983107.690.39
2017-04-1713.8214.3813.7613.8884598106.770.39
2017-04-140.000.000.0013.820N/AN/A
2017-04-1313.8013.9313.5513.8289807106.310.39
2017-04-1214.0614.0913.6413.9376497107.150.39
2017-04-1113.7614.0013.6713.99121673107.620.39
2017-04-1014.0014.1913.7713.7864458106.000.38
2017-04-0714.1614.2213.9614.00114956107.690.39
2017-04-0614.5314.5314.1014.1996920109.150.40
2017-04-0514.5314.5914.2614.4698003111.230.40
2017-04-0414.4714.5014.0114.43112677111.000.40
2017-04-0314.6014.7914.4014.50108675111.540.40
2017-03-3114.5414.7314.1614.58197193112.150.41
2017-03-3014.4314.6414.2414.5346390111.770.41
2017-03-2914.1314.5413.9714.42103090110.920.40
2017-03-2814.1114.2113.7714.1752663109.000.40
2017-03-2713.8614.1913.5414.15115653108.850.39
2017-03-2414.0514.2113.9014.09103318108.390.39
2017-03-2313.8014.1513.7414.06199183108.150.39
2017-03-2213.4613.7613.2413.71111892105.460.38
2017-03-2114.0414.1113.5013.51116796103.920.38
2017-03-2014.0514.1313.8313.9194912107.000.39
Get more Data

Libbey Stock Chart

View LBY PE ratio, PS ratio stocks charts and compare with peers.
LBY Chart
Note: Compare Libbey stock price history with the index and industry peers.

Libbey Historical Prices: Past 5 years

Max Stock Price 41.81 May 18,2015
Min Stock Price 7.49 Jul 21,2017
Avg Stock Price 22.9

Libbey Historical PE ratio: Past 5 years

Max PE Ratio 227.22 Apr 28,2015
Min PE Ratio 5.25 Jun 28,2016
Avg PE Ratio 39.27

Libbey Historical PS ratio: Past 5 years

Max PS Ratio 1.06 May 18,2015
Min PS Ratio 0.21 Jul 18,2017
Avg PS Ratio 0.6

LBY Industry Peers

Company Price Change (%)
Ao World Plc (AOWDF)1.530 (0%)
Nacco Industries (NC)66.051.2 (1.78%)
Everyware Global (EVRYQ)0.070.01 (16.67%)
Apogee Enterprises (APOG)52.860.85 (1.58%)
Xinyi Glass Hld (XYIGF)0.970 (0%)
Lifetime Brands (LCUT)19.550.05 (0.26%)
Tupperware Brands (TUP)68.90.05 (0.07%)

We provide Libbey historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Libbey stock analysis. The price and volume changes on a daily basis is provided in the Libbey stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 7.49 and 236830 shares of LBY were traded on 21 Jul, 2017. Libbey historical P/S ratio was at a high of 1.06 on 18 May, 2015 and a low of 0.01 on 17 Apr, 2009. .