LAMDA Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	6.22	6.30	6.05	6.20	6.20	-0.80%	356,220
Oct 1, 2026	6.23	6.34	6.21	6.25	6.25	-1.57%	218,314
Sep 30, 2026	6.15	6.37	6.15	6.35	6.35	3.34%	345,691
Sep 29, 2026	6.16	6.20	6.11	6.15	6.15	-0.32%	355,750
Sep 28, 2026	6.21	6.22	6.15	6.17	6.17	-0.72%	183,425
Sep 25, 2026	6.21	6.30	6.19	6.21	6.21	-	222,300
Sep 24, 2026	6.19	6.25	6.16	6.21	6.21	0.40%	188,353
Sep 23, 2026	6.24	6.32	6.17	6.19	6.19	-1.51%	375,980
Sep 22, 2026	6.37	6.42	6.27	6.28	6.28	-1.18%	467,224
Sep 21, 2026	6.36	6.39	6.26	6.36	6.36	1.19%	192,331
Sep 18, 2026	6.39	6.42	6.28	6.28	6.28	-0.71%	4,205,706
Sep 17, 2026	6.47	6.48	6.27	6.33	6.33	-4.17%	643,546
Sep 16, 2026	6.66	6.71	6.59	6.60	6.60	-0.45%	277,016
Sep 15, 2026	6.43	6.68	6.40	6.63	6.63	3.19%	256,419
Sep 14, 2026	6.79	6.79	6.43	6.43	6.43	-4.81%	519,728
Sep 11, 2026	6.71	6.78	6.65	6.75	6.75	1.20%	215,703
Sep 10, 2026	6.83	6.88	6.66	6.67	6.67	-2.27%	257,597
Sep 9, 2026	6.93	6.93	6.70	6.83	6.83	-1.09%	322,685
Sep 8, 2026	6.97	6.97	6.86	6.90	6.90	-0.43%	342,201
Sep 7, 2026	6.84	6.97	6.84	6.93	6.93	1.91%	330,753
Sep 4, 2026	6.70	6.94	6.62	6.80	6.80	2.95%	457,899
Sep 3, 2026	6.25	6.76	6.23	6.61	6.61	6.88%	514,598
Sep 2, 2026	6.25	6.25	6.13	6.18	6.18	-0.64%	229,043
Sep 1, 2026	6.31	6.38	6.20	6.22	6.22	-2.35%	225,198
Aug 31, 2026	6.41	6.42	6.35	6.37	6.37	-0.78%	128,439
Aug 28, 2026	6.47	6.52	6.41	6.42	6.42	-0.47%	117,648
Aug 27, 2026	6.63	6.65	6.43	6.45	6.45	-2.71%	172,988
Aug 26, 2026	6.58	6.64	6.56	6.63	6.63	0.84%	144,561
Aug 25, 2026	6.58	6.65	6.57	6.58	6.58	0.08%	78,337
Aug 24, 2026	6.60	6.65	6.55	6.57	6.57	-0.30%	74,243
Aug 21, 2026	6.57	6.60	6.53	6.59	6.59	0.76%	104,835
Aug 20, 2026	6.60	6.60	6.50	6.54	6.54	0.15%	107,432
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