LAMDA Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	6.70	6.74	6.53	6.53	6.53	-2.46%	253,640
Aug 18, 2026	6.74	6.76	6.67	6.70	6.70	-0.59%	158,105
Aug 17, 2026	6.64	6.83	6.62	6.74	6.74	2.36%	285,040
Aug 14, 2026	6.65	6.65	6.57	6.58	6.58	-0.60%	96,167
Aug 13, 2026	6.60	6.65	6.55	6.62	6.62	0.46%	153,774
Aug 12, 2026	6.50	6.63	6.49	6.59	6.59	1.93%	174,329
Aug 11, 2026	6.38	6.48	6.38	6.47	6.47	0.86%	124,138
Aug 10, 2026	6.40	6.45	6.38	6.41	6.41	0.16%	103,440
Aug 7, 2026	6.28	6.47	6.28	6.40	6.40	1.59%	171,851
Aug 6, 2026	6.40	6.41	6.27	6.30	6.30	-0.79%	130,234
Aug 5, 2026	6.40	6.49	6.35	6.35	6.35	-1.01%	131,991
Aug 4, 2026	6.40	6.44	6.35	6.42	6.42	0.39%	154,316
Aug 3, 2026	6.40	6.42	6.32	6.39	6.39	1.19%	165,827
Jul 31, 2026	6.30	6.37	6.27	6.32	6.32	1.36%	154,103
Jul 30, 2026	6.12	6.25	6.12	6.23	6.23	0.97%	89,256
Jul 29, 2026	6.15	6.21	6.15	6.17	6.17	0.57%	65,971
Jul 28, 2026	6.17	6.23	6.14	6.14	6.14	-0.57%	77,697
Jul 27, 2026	6.30	6.30	6.15	6.17	6.17	0.82%	112,087
Jul 24, 2026	6.10	6.19	6.05	6.12	6.12	1.49%	123,420
Jul 23, 2026	6.21	6.24	6.03	6.03	6.03	-3.37%	293,851
Jul 22, 2026	6.41	6.41	6.20	6.24	6.24	-1.50%	150,016
Jul 21, 2026	6.28	6.38	6.24	6.34	6.34	0.96%	159,876
Jul 20, 2026	6.28	6.37	6.24	6.28	6.28	-0.08%	194,573
Jul 17, 2026	6.46	6.49	6.24	6.28	6.28	-2.71%	233,840
Jul 16, 2026	6.68	6.68	6.46	6.46	6.46	-2.34%	109,174
Jul 15, 2026	6.74	6.74	6.61	6.61	6.61	-1.05%	169,632
Jul 14, 2026	6.65	6.75	6.59	6.68	6.68	1.14%	153,756
Jul 13, 2026	6.48	6.73	6.44	6.61	6.61	1.93%	242,939
Jul 10, 2026	6.54	6.57	6.48	6.48	6.48	0.23%	112,515
Jul 9, 2026	6.56	6.60	6.45	6.47	6.47	-0.23%	124,730
Jul 8, 2026	6.72	6.72	6.48	6.48	6.48	-4.71%	366,758
Jul 7, 2026	6.92	6.94	6.80	6.80	6.80	-1.73%	213,656
Jul 6, 2026	6.90	6.98	6.86	6.92	6.92	0.29%	328,497
Jul 3, 2026	6.94	6.97	6.76	6.90	6.90	0.66%	239,407
Jul 2, 2026	6.89	6.92	6.78	6.86	6.86	1.03%	246,074
Jul 1, 2026	6.70	6.94	6.64	6.79	6.79	1.80%	325,939
Jun 30, 2026	6.61	6.74	6.56	6.67	6.67	1.29%	191,048
Jun 29, 2026	6.52	6.67	6.52	6.58	6.58	0.46%	94,011
Jun 26, 2026	6.66	6.67	6.54	6.55	6.55	-1.65%	204,412
Jun 25, 2026	6.72	6.76	6.64	6.66	6.66	-0.75%	124,806
Jun 24, 2026	6.68	6.89	6.62	6.71	6.71	-0.59%	438,653
Jun 23, 2026	6.85	6.85	6.73	6.75	6.75	-1.24%	225,176
Jun 22, 2026	6.95	6.97	6.84	6.84	6.84	-1.23%	233,914
Jun 19, 2026	6.74	6.97	6.67	6.92	6.92	3.44%	1,370,628
Jun 18, 2026	6.72	6.73	6.67	6.69	6.69	0.60%	353,919
Jun 17, 2026	6.82	6.82	6.65	6.65	6.65	-0.67%	220,409
Jun 16, 2026	6.63	6.75	6.63	6.70	6.70	1.06%	295,497
Jun 15, 2026	6.75	6.80	6.60	6.63	6.63	-0.60%	263,661
Jun 12, 2026	6.72	6.85	6.67	6.67	6.67	0.38%	482,578
Jun 11, 2026	6.50	6.66	6.48	6.64	6.64	2.23%	409,152