3P Land Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	35.87	35.87	33.00	33.24	33.24	-7.33%	642
Apr 30, 2026	35.87	35.87	35.87	35.87	35.87	3.49%	485
Apr 29, 2026	35.96	36.55	34.65	34.66	34.66	-3.62%	204
Apr 28, 2026	33.05	35.96	30.99	35.96	35.96	1.30%	71
Apr 27, 2026	34.40	41.60	34.40	35.50	35.50	2.16%	162
Apr 24, 2026	36.00	36.00	33.50	34.75	34.75	-3.47%	284
Apr 23, 2026	36.00	36.00	36.00	36.00	36.00	-	3
Apr 22, 2026	35.78	36.00	35.15	36.00	36.00	0.61%	175
Apr 21, 2026	34.40	35.78	34.40	35.78	35.78	3.35%	6
Apr 20, 2026	33.00	35.37	33.00	34.62	34.62	-3.57%	628
Apr 17, 2026	36.22	36.81	35.80	35.90	35.90	-1.37%	877
Apr 16, 2026	35.58	36.40	35.58	36.40	36.40	-0.93%	114
Apr 15, 2026	35.04	36.74	35.04	36.74	36.74	4.85%	108
Apr 13, 2026	37.18	37.18	35.00	35.04	35.04	1.33%	18
Apr 10, 2026	35.20	35.79	34.45	34.58	34.58	-1.90%	49
Apr 9, 2026	35.49	35.49	34.19	35.25	35.25	-1.37%	420
Apr 8, 2026	34.49	35.74	33.80	35.74	35.74	5.12%	681
Apr 7, 2026	34.65	34.65	33.05	34.00	34.00	4.23%	694
Apr 6, 2026	33.00	33.16	31.06	32.62	32.62	6.88%	426
Apr 1, 2026	30.52	31.95	30.52	30.52	30.52	6.94%	225
Mar 30, 2026	29.49	29.90	28.53	28.54	28.54	-1.28%	927
Mar 27, 2026	30.32	30.90	28.78	28.91	28.91	-5.77%	493
Mar 25, 2026	27.10	33.05	27.10	30.68	30.68	-1.92%	1,113
Mar 24, 2026	31.61	31.61	31.28	31.28	31.28	-1.04%	35
Mar 23, 2026	31.37	32.54	31.31	31.61	31.61	-1.77%	41
Mar 20, 2026	33.83	34.25	32.00	32.18	32.18	0.44%	543
Mar 19, 2026	33.41	37.20	31.85	32.04	32.04	1.68%	132
Mar 18, 2026	30.01	32.68	30.01	31.51	31.51	5.03%	4,345
Mar 17, 2026	28.50	30.00	28.50	30.00	30.00	3.45%	4,557
Mar 16, 2026	29.50	29.66	28.44	29.00	29.00	-6.51%	192
Mar 13, 2026	31.12	31.12	30.50	31.02	31.02	-3.75%	166
Mar 12, 2026	32.23	32.23	32.23	32.23	32.23	4.27%	25
Mar 11, 2026	30.91	30.91	30.91	30.91	30.91	-	73
Mar 10, 2026	31.02	31.30	30.47	30.91	30.91	-0.35%	27
Mar 9, 2026	30.00	31.02	30.00	31.02	31.02	1.94%	40
Mar 5, 2026	31.11	31.11	30.07	30.43	30.43	-1.58%	577
Mar 4, 2026	30.00	31.33	29.25	30.92	30.92	-1.28%	1,646