3P Land Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	31.51	31.51	31.51	31.51	31.51	0.03%	72
Jul 21, 2026	31.77	32.26	31.00	31.50	31.50	-1.87%	920
Jul 20, 2026	32.66	32.66	31.99	32.10	32.10	-1.71%	26
Jul 17, 2026	32.99	33.00	32.09	32.66	32.66	5.25%	162
Jul 15, 2026	28.00	35.25	28.00	31.03	31.03	-6.96%	569
Jul 14, 2026	32.54	33.35	32.54	33.35	33.35	4.22%	11
Jul 13, 2026	31.52	32.00	31.00	32.00	32.00	1.85%	930
Jul 10, 2026	31.40	31.63	31.40	31.42	31.42	0.03%	2,055
Jul 9, 2026	32.34	32.50	31.14	31.41	31.41	-4.82%	692
Jul 8, 2026	33.00	33.00	33.00	33.00	33.00	-1.23%	3
Jul 7, 2026	33.41	33.41	33.41	33.41	33.41	-	263
Jul 6, 2026	32.40	33.41	32.40	33.41	33.41	0.54%	38
Jul 3, 2026	32.65	37.84	31.50	33.23	33.23	5.36%	578
Jul 2, 2026	32.55	32.77	31.21	31.54	31.54	-3.75%	1,348
Jul 1, 2026	31.40	32.78	31.40	32.77	32.77	4.03%	418
Jun 30, 2026	31.50	31.50	31.50	31.50	31.50	1.61%	1
Jun 29, 2026	34.22	34.22	30.48	31.00	31.00	-3.70%	437
Jun 25, 2026	32.20	32.20	32.19	32.19	32.19	-0.06%	40
Jun 23, 2026	33.55	33.55	32.06	32.21	32.21	3.70%	98
Jun 19, 2026	32.14	32.14	31.06	31.06	31.06	-2.94%	21
Jun 18, 2026	30.00	33.57	30.00	32.00	32.00	1.23%	1,350
Jun 17, 2026	33.00	33.00	31.50	31.61	31.61	-3.77%	188
Jun 16, 2026	34.09	34.09	32.60	32.85	32.85	3.66%	466
Jun 15, 2026	32.88	32.98	31.51	31.69	31.69	-2.46%	478
Jun 12, 2026	30.43	32.49	30.43	32.49	32.49	0.49%	106
Jun 11, 2026	33.60	33.60	32.33	32.33	32.33	-1.58%	502
Jun 10, 2026	32.85	32.85	32.85	32.85	32.85	-1.35%	200
Jun 9, 2026	32.01	35.00	32.01	33.30	33.30	4.03%	1,009
Jun 8, 2026	31.79	34.03	30.98	32.01	32.01	2.43%	405
Jun 4, 2026	29.61	32.95	29.61	31.25	31.25	-3.85%	204
Jun 3, 2026	32.50	32.50	32.50	32.50	32.50	4.84%	1
Jun 2, 2026	31.10	32.21	31.00	31.00	31.00	3.09%	1,219
Jun 1, 2026	31.82	31.82	30.07	30.07	30.07	-3.62%	845
May 29, 2026	31.20	32.39	31.20	31.20	31.20	-0.13%	15
May 27, 2026	30.99	31.24	30.69	31.24	31.24	0.81%	52
May 26, 2026	30.32	31.16	30.30	30.99	30.99	-0.35%	495
May 25, 2026	31.16	31.57	30.53	31.10	31.10	-0.19%	375
May 22, 2026	31.60	31.60	30.05	31.16	31.16	-1.39%	223
May 21, 2026	33.50	33.50	31.60	31.60	31.60	0.32%	250
May 20, 2026	31.21	33.50	31.21	31.50	31.50	-9.92%	400
May 19, 2026	33.10	34.97	32.50	34.97	34.97	2.88%	584
May 18, 2026	32.58	33.99	31.61	33.99	33.99	7.53%	82
May 15, 2026	33.50	34.50	31.50	31.61	31.61	-2.56%	2,423
May 14, 2026	32.90	32.90	32.00	32.44	32.44	-3.77%	56
May 13, 2026	34.91	34.91	33.08	33.71	33.71	-3.41%	285
May 12, 2026	33.96	34.91	33.96	34.90	34.90	-0.03%	35
May 11, 2026	36.00	36.00	34.91	34.91	34.91	-3.03%	130
May 8, 2026	36.00	36.00	36.00	36.00	36.00	4.68%	14
May 6, 2026	34.39	35.89	34.39	34.39	34.39	-2.52%	505
May 5, 2026	35.28	35.28	35.28	35.28	35.28	6.14%	6