LAMDA Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	6.51	6.74	6.51	6.71	6.71	3.07%	1,375,688
Aug 5, 2025	6.39	6.53	6.35	6.51	6.51	2.20%	356,075
Aug 4, 2025	6.39	6.39	6.30	6.37	6.37	0.31%	309,200
Aug 1, 2025	6.60	6.60	6.27	6.35	6.35	-4.80%	13,257,750
Jul 31, 2025	6.62	6.67	6.54	6.67	6.67	0.76%	125,396
Jul 30, 2025	6.57	6.62	6.50	6.62	6.62	0.91%	134,294
Jul 29, 2025	6.56	6.60	6.50	6.56	6.56	-	206,947
Jul 28, 2025	6.59	6.66	6.54	6.56	6.56	-0.46%	119,299
Jul 25, 2025	6.67	6.67	6.59	6.59	6.59	-1.20%	133,193
Jul 24, 2025	6.69	6.71	6.66	6.67	6.67	0.15%	176,318
Jul 23, 2025	6.68	6.71	6.66	6.66	6.66	-0.45%	126,499
Jul 22, 2025	6.65	6.69	6.58	6.69	6.69	0.90%	125,163
Jul 21, 2025	6.60	6.63	6.55	6.63	6.63	0.76%	125,403
Jul 18, 2025	6.56	6.64	6.53	6.58	6.58	0.30%	135,112
Jul 17, 2025	6.49	6.62	6.48	6.56	6.56	1.23%	108,204
Jul 16, 2025	6.51	6.60	6.48	6.48	6.48	-1.52%	176,066
Jul 15, 2025	6.64	6.65	6.55	6.58	6.58	0.30%	189,124
Jul 14, 2025	6.58	6.66	6.53	6.56	6.56	-0.61%	143,879
Jul 11, 2025	6.48	6.64	6.48	6.60	6.60	0.61%	158,043
Jul 10, 2025	6.57	6.61	6.52	6.56	6.56	-0.15%	149,126
Jul 9, 2025	6.50	6.57	6.45	6.57	6.57	1.08%	241,712
Jul 8, 2025	6.39	6.52	6.36	6.50	6.50	1.56%	223,759
Jul 7, 2025	6.38	6.44	6.28	6.40	6.40	-0.62%	240,817
Jul 4, 2025	6.47	6.50	6.43	6.44	6.44	-0.46%	129,292
Jul 3, 2025	6.38	6.49	6.35	6.47	6.47	1.41%	124,389
Jul 2, 2025	6.33	6.40	6.26	6.38	6.38	1.75%	159,818
Jul 1, 2025	6.32	6.34	6.27	6.27	6.27	-0.48%	157,602
Jun 30, 2025	6.29	6.34	6.23	6.30	6.30	0.80%	198,374
Jun 27, 2025	6.32	6.38	6.24	6.25	6.25	-0.95%	181,532
Jun 26, 2025	6.19	6.32	6.18	6.31	6.31	1.94%	119,134
Jun 25, 2025	6.16	6.27	6.13	6.19	6.19	0.65%	192,965
Jun 24, 2025	6.10	6.29	6.10	6.15	6.15	2.16%	314,160
Jun 23, 2025	5.98	6.08	5.97	6.02	6.02	-0.82%	136,590
Jun 20, 2025	6.18	6.18	6.00	6.07	6.07	-	385,956
Jun 19, 2025	6.18	6.21	6.07	6.07	6.07	-1.78%	181,331
Jun 18, 2025	6.23	6.31	6.10	6.18	6.18	-0.80%	153,739
Jun 17, 2025	6.34	6.34	6.23	6.23	6.23	-2.20%	160,912
Jun 16, 2025	6.29	6.37	6.25	6.37	6.37	0.63%	131,754
Jun 13, 2025	6.33	6.35	6.24	6.33	6.33	-0.63%	156,596
Jun 12, 2025	6.47	6.50	6.34	6.37	6.37	-1.70%	171,185
Jun 11, 2025	6.32	6.52	6.31	6.48	6.48	2.69%	206,834
Jun 10, 2025	6.38	6.39	6.27	6.31	6.31	-0.63%	214,825
Jun 6, 2025	6.35	6.37	6.27	6.35	6.35	0.32%	150,210
Jun 5, 2025	6.48	6.48	6.33	6.33	6.33	-2.01%	208,123
Jun 4, 2025	6.43	6.52	6.40	6.46	6.46	-0.31%	165,261
Jun 3, 2025	6.43	6.48	6.34	6.48	6.48	0.93%	158,857
Jun 2, 2025	6.56	6.56	6.42	6.42	6.42	-2.13%	132,885
May 30, 2025	6.50	6.56	6.47	6.56	6.56	1.39%	253,558
May 29, 2025	6.52	6.60	6.39	6.47	6.47	-0.77%	212,541
May 28, 2025	6.48	6.56	6.44	6.52	6.52	0.62%	135,610