Lumber Depot Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.70	2.70	2.45	2.70	2.70	8.00%	81,053
May 20, 2026	2.50	2.50	2.37	2.50	2.50	6.84%	9,992
May 19, 2026	2.34	2.50	2.34	2.34	2.34	-4.49%	5,776
May 18, 2026	2.45	2.50	2.40	2.45	2.45	2.08%	498,079
May 15, 2026	2.40	2.42	2.40	2.40	2.40	-0.41%	3,200
May 14, 2026	2.41	2.44	2.41	2.41	2.41	-1.63%	10,768
May 13, 2026	2.45	2.45	2.45	2.45	2.45	-	10,535
May 12, 2026	2.45	2.45	2.15	2.45	2.45	0.41%	69,676
May 11, 2026	2.44	2.45	2.44	2.44	2.44	-0.41%	2,947
May 8, 2026	2.45	2.45	2.45	2.45	2.45	-	45,129
May 7, 2026	2.45	2.45	2.44	2.45	2.45	-	161,000
May 6, 2026	2.45	2.45	2.44	2.45	2.45	-	26,739
May 5, 2026	2.45	2.51	2.40	2.45	2.45	-9.26%	410,943
May 4, 2026	2.70	2.70	2.70	2.70	2.70	-1.82%	700
May 1, 2026	2.75	2.83	2.75	2.75	2.75	-1.79%	4,037
Apr 30, 2026	2.80	2.84	2.80	2.80	2.80	0.72%	164,349
Apr 29, 2026	2.78	2.78	2.54	2.78	2.78	9.45%	1,004,000
Apr 28, 2026	2.54	2.54	2.50	2.54	2.54	1.60%	84,274
Apr 27, 2026	2.50	2.59	2.50	2.50	2.50	-3.47%	2,252
Apr 24, 2026	2.59	2.59	2.41	2.59	2.59	0.39%	7,685
Apr 23, 2026	2.58	2.58	2.40	2.58	2.58	-	5,047
Apr 22, 2026	2.58	2.58	2.40	2.58	2.58	7.50%	34,268
Apr 21, 2026	2.40	2.40	2.40	2.40	2.40	-7.34%	18,101
Apr 20, 2026	2.59	2.59	2.40	2.59	2.59	-	4,827
Apr 17, 2026	2.59	2.59	2.59	2.59	2.59	1.57%	1,168
Apr 16, 2026	2.55	2.60	2.40	2.55	2.55	-1.92%	2,386
Apr 15, 2026	2.60	2.60	2.60	2.60	2.60	-0.38%	500
Apr 14, 2026	2.61	2.61	2.36	2.61	2.61	11.06%	74,249
Apr 13, 2026	2.35	2.60	2.35	2.35	2.35	-9.62%	47,092
Apr 10, 2026	2.60	2.65	2.60	2.60	2.60	-3.70%	16,508
Apr 9, 2026	2.70	2.70	2.63	2.70	2.70	2.66%	1,011
Apr 8, 2026	2.63	2.70	2.63	2.63	2.63	-2.59%	78
Apr 7, 2026	2.70	2.70	2.41	2.70	2.70	-	6,408
Apr 2, 2026	2.70	2.72	2.70	2.70	2.70	-1.10%	570,000
Apr 1, 2026	2.73	2.73	2.70	2.73	2.73	-0.36%	378,775
Mar 31, 2026	2.74	2.74	2.70	2.74	2.74	1.48%	1,152,284
Mar 30, 2026	2.70	2.70	2.39	2.70	2.70	-1.46%	74,401
Mar 27, 2026	2.74	2.74	2.50	2.74	2.74	11.84%	1,011,820
Mar 26, 2026	2.45	2.47	2.45	2.45	2.45	2.08%	22,506
Mar 25, 2026	2.40	2.45	2.40	2.40	2.40	-	12,751
Mar 24, 2026	2.40	2.45	2.40	2.40	2.40	-	3,036
Mar 23, 2026	2.40	2.45	2.40	2.40	2.40	-2.04%	8,402
Mar 20, 2026	2.45	2.45	2.45	2.45	2.45	-0.81%	583
Mar 19, 2026	2.47	2.47	2.45	2.47	2.47	0.82%	46,756
Mar 18, 2026	2.45	2.45	2.45	2.45	2.45	2.08%	2,100
Mar 17, 2026	2.40	2.47	2.40	2.40	2.40	-2.83%	8,929
Mar 16, 2026	2.47	2.47	2.45	2.47	2.47	-0.40%	7,803
Mar 13, 2026	2.48	2.48	2.48	2.48	2.48	-	5,452
Mar 12, 2026	2.48	2.48	2.45	2.48	2.48	5.53%	2,000
Mar 11, 2026	2.35	2.50	2.35	2.35	2.35	-5.62%	11,907