Legg Mason Stock Price History, LM Historical Prices

Add to My Stocks
$31.17 $0.43 (1.36%) LM stock closing price Sep 25, 2018 (Closing)

Legg Mason stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Legg Mason price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Legg Mason stock price history chart shows that the stock price was at a high of $58.92 on Feb 20, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-25 31.75 31.8 31.12 31.17 567,291 7.85 0.86
2018-09-24 32.19 32.35 31.45 31.6 721,641 7.96 0.87
2018-09-21 32.3 32.56 32.22 32.25 1,307,095 8.12 0.89
2018-09-20 31.98 32.48 31.57 32.23 956,573 8.12 0.89
2018-09-19 30.81 31.8 30.76 31.75 1,090,714 8 0.87
2018-09-18 30.83 30.98 30.51 30.7 503,604 7.73 0.84
2018-09-17 30.82 31.46 30.68 30.71 1,008,602 7.74 0.84
2018-09-12 30.31 30.43 29.94 29.97 870,541 7.55 0.82
2018-09-10 30.66 31.09 30.6 30.79 602,552 7.76 0.85
2018-09-06 31.4 31.51 30.52 30.8 712,831 7.76 0.85
2018-09-05 30.83 31.41 30.83 31.37 759,922 7.9 0.86
2018-09-04 31.17 31.2 30.6 30.84 898,214 7.77 0.85
2018-08-30 32.04 32.21 31.49 31.58 606,768 7.96 0.87
2018-08-29 32.08 32.48 31.58 32.23 718,204 8.12 0.89
2018-08-28 32.05 32.36 31.93 32.07 393,594 8.08 0.88
2018-08-23 31.78 31.84 31.54 31.67 422,966 7.98 0.87
2018-08-22 31.81 31.98 31.71 31.77 399,026 8 0.87
2018-08-21 31.84 32.11 31.68 31.92 770,280 8.04 0.88
2018-08-17 31.57 31.86 31.25 31.44 920,993 7.92 0.86
2018-08-16 31.67 32 31.49 31.57 879,146 7.95 0.87
2018-08-14 31.82 32.12 31.82 32.11 638,420 8.09 0.88
2018-08-13 32.08 32.11 31.63 31.72 598,316 7.99 0.87
2018-08-09 33.03 33.25 32.71 32.74 543,502 8.25 0.9
2018-08-07 32.84 33.73 32.79 33.33 983,089 8.4 0.92
2018-08-06 32.25 32.79 32.09 32.73 664,980 8.24 0.9
2018-08-03 31.99 32.72 31.99 32.24 858,312 8.12 0.89
2018-08-02 32.31 32.31 31.4 32.04 1,475,048 8.07 0.88
2018-08-01 34.22 34.29 32.46 32.66 1,213,947 8.23 0.9
2018-07-31 34.4 34.64 34.08 34.13 1,209,528 8.6 0.94
2018-07-27 32.66 33.1 32.56 32.91 1,435,440 8.8 0.89
2018-07-26 33.28 33.33 32.1 32.66 4,675,646 8.73 0.88
2018-07-25 33.93 35.45 33.16 33.9 1,405,494 9.06 0.91
2018-07-24 34.09 34.17 33.67 33.91 876,436 9.07 0.91
2018-07-23 33.4 34.07 33.4 33.89 583,402 9.06 0.91
2018-07-20 33.48 33.57 33.14 33.36 1,039,401 8.92 0.9
2018-07-18 33.14 33.69 33.02 33.6 630,436 8.98 0.9
2018-07-17 33.14 33.38 33.13 33.15 737,645 8.86 0.89
2018-07-12 34.34 34.34 33.35 33.58 1,418,355 8.98 0.9
2018-07-11 34.72 34.95 34.12 34.22 901,149 9.15 0.92
2018-07-10 35.22 35.33 34.83 35.09 639,484 9.38 0.94
2018-07-09 34.56 35.2 34.55 35.16 756,809 9.4 0.95
2018-07-06 34.47 34.7 34.18 34.32 479,367 9.18 0.92
2018-07-05 34.5 34.69 33.96 34.47 937,674 9.22 0.93
2018-07-03 34.71 34.82 34.13 34.18 434,749 9.14 0.92
2018-07-02 34.27 34.64 34.12 34.53 1,004,575 9.23 0.93
2018-06-29 35.26 35.43 34.69 34.73 862,992 9.29 0.93
2018-06-28 35.03 35.17 34.75 34.98 1,047,492 9.35 0.94
2018-06-27 35.18 35.49 34.56 35.03 1,296,403 9.37 0.94
2018-06-26 35.76 35.83 35 35.09 792,536 9.38 0.94
2018-06-25 35.87 35.95 35.08 35.6 1,049,946 9.52 0.96
2018-06-22 36.01 36.18 35.79 35.94 1,882,374 9.61 0.97
2018-06-21 35.75 35.82 35.39 35.67 586,951 9.54 0.96
2018-06-20 35.9 35.95 35.31 35.76 583,908 9.56 0.96
2018-06-19 35.21 35.82 35.05 35.81 873,378 9.58 0.96
2018-06-18 35.61 35.84 35.46 35.63 621,669 9.53 0.96
2018-06-15 35.71 36.12 35.42 35.97 983,468 9.62 0.97
2018-06-14 35.64 36.09 35.39 35.86 824,114 9.59 0.97
2018-06-13 36.05 36.09 35.36 35.41 1,023,529 9.47 0.95
2018-06-12 37.35 37.35 35.96 36.11 1,195,167 9.66 0.97
2018-06-11 37.25 37.43 37.05 37.24 773,380 9.96 1
2018-06-08 37.59 37.79 37.17 37.39 946,926 10 1.01
2018-06-07 37.7 37.97 37.51 37.64 708,370 10.06 1.01
2018-06-06 37.35 37.65 37.21 37.53 672,233 10.04 1.01
2018-06-05 37.52 37.69 36.71 37.21 1,272,242 9.95 1
2018-06-04 37.7 37.95 37.59 37.66 877,262 10.07 1.01
2018-06-01 37.67 38.02 37.44 37.62 1,054,842 10.06 1.01
2018-05-31 38.19 38.19 37.05 37.27 1,323,993 9.97 1
2018-05-30 38.15 38.39 37.95 38.29 874,954 10.24 1.03
2018-05-29 38.34 38.5 37.66 37.85 968,564 10.12 1.02
2018-05-28 0 0 0 38.77 0 - -
2018-05-25 38.68 38.87 38.63 38.77 290,997 10.37 1.04
2018-05-24 38.88 39 38.38 38.89 400,752 10.4 1.05
2018-05-23 39.16 39.26 38.88 39.05 450,541 10.44 1.05
2018-05-22 39.64 39.78 39.35 39.42 641,215 10.54 1.06
2018-05-21 39.29 39.79 39.11 39.48 531,214 10.56 1.06
2018-05-18 39.08 39.35 38.91 39.05 656,760 10.44 1.05
2018-05-17 38.86 39.38 38.64 39.13 770,494 10.46 1.05
2018-05-16 38.87 39.26 38.64 38.87 1,456,076 10.39 1.05
2018-05-15 39.18 39.53 38.79 38.95 1,095,186 10.41 1.05
2018-05-14 39.34 39.49 39.03 39.38 658,207 10.53 1.06
2018-05-11 39.57 39.72 38.98 39.31 732,165 10.51 1.06
2018-05-10 39.36 39.98 39.27 39.47 841,321 10.55 1.06
2018-05-09 38.5 39.22 38.44 39.2 872,274 10.48 1.06
2018-05-08 38.42 38.85 38.14 38.32 780,538 10.25 1.03
2018-05-07 38.04 38.51 37.81 38.18 579,225 10.21 1.03
2018-05-04 37.31 38.4 37.27 38.02 751,096 10.17 1.02
2018-05-03 37.73 38.03 37.1 37.69 951,167 10.08 1.01
2018-05-02 38.49 38.53 37.83 37.93 961,388 10.14 1.02
2018-05-01 39.57 39.92 38.37 38.51 852,027 10.3 1.04
Get more Data

Legg Mason Stock History Chart

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

Legg Mason Stock Price History: Past 5 years

Max Stock Price58.92Feb 20,2015
Min Stock Price25.2Feb 11,2016
Avg Stock Price41.18

Legg Mason Historical PE ratio: Past 5 years

Max PE Ratio42.02Apr 20,2016
Min PE Ratio7.55Sep 12,2018
Avg PE Ratio20.77

Legg Mason Historical PS ratio: Past 5 years

Max PS Ratio2.41Feb 20,2015
Min PS Ratio0.82Sep 12,2018
Avg PS Ratio1.58

LM Industry Peers

Company Price Change (%)
Grupo Aval (AVAL)7.620.03 (0.4%)
Prospect Capital (PSEC)7.40.01 (0.14%)
Blackrock (BLK)479.092.98 (0.62%)
Franklin Resources (BEN)31.630.71 (2.2%)
Voya Financial (VOYA)50.470.08 (0.16%)
Virtus Investment Partners (VRTS)118.91 (0.83%)
Calamos Asset Management (CLMS)8.280.04 (0.49%)

We provide Legg Mason share price history along with PE ratio and PS ratio for doing Legg Mason fundamental analysis. Legg Mason stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $31.17 and 567,291 shares of LM were traded on Sep 25, 2018. Looking at Legg Mason stock history data, the P/S ratio was at a low of 0.82 on Sep 12, 2018.