3P Land Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	35.15	36.64	33.81	35.68	35.68	1.51%	2,057
Feb 17, 2026	36.79	36.79	33.78	35.15	35.15	2.21%	1,773
Feb 16, 2026	34.00	34.69	31.70	34.39	34.39	-0.89%	2,639
Feb 13, 2026	34.75	34.75	32.80	34.70	34.70	0.64%	657
Feb 12, 2026	34.98	35.20	34.03	34.48	34.48	-1.43%	1,821
Feb 11, 2026	35.03	36.50	34.41	34.98	34.98	-0.54%	3,227
Feb 10, 2026	35.49	35.49	34.50	35.17	35.17	-0.90%	2,747
Feb 9, 2026	34.56	36.15	34.06	35.49	35.49	2.69%	9,291
Feb 6, 2026	35.40	35.96	34.50	34.56	34.56	-1.62%	1,133
Feb 5, 2026	36.20	36.40	34.65	35.13	35.13	1.39%	5,739
Feb 4, 2026	34.50	35.00	34.46	34.65	34.65	0.46%	5,093
Feb 3, 2026	34.80	36.00	34.02	34.49	34.49	0.32%	7,713
Feb 2, 2026	34.60	34.73	32.72	34.38	34.38	-0.52%	2,118
Feb 1, 2026	36.49	36.49	32.71	34.56	34.56	-2.29%	6,646
Jan 30, 2026	34.40	36.20	34.40	35.37	35.37	1.20%	3,890
Jan 29, 2026	34.61	36.49	34.61	34.95	34.95	-1.10%	2,211
Jan 28, 2026	36.78	36.78	33.41	35.34	35.34	1.76%	2,300
Jan 27, 2026	34.29	36.00	33.40	34.73	34.73	-0.86%	5,332
Jan 23, 2026	36.80	36.80	34.80	35.03	35.03	-0.28%	1,942
Jan 22, 2026	33.89	36.26	33.89	35.13	35.13	1.06%	1,780
Jan 21, 2026	36.16	37.79	34.06	34.76	34.76	-3.87%	3,364
Jan 20, 2026	36.00	36.40	35.10	36.16	36.16	-0.19%	1,736
Jan 19, 2026	35.51	36.60	35.51	36.23	36.23	-0.28%	1,552
Jan 16, 2026	36.13	37.94	36.00	36.33	36.33	-2.52%	6,062
Jan 14, 2026	37.45	39.70	36.20	37.27	37.27	-0.64%	3,935
Jan 13, 2026	35.60	39.89	35.50	37.51	37.51	1.38%	6,852
Jan 12, 2026	36.37	37.30	36.37	37.00	37.00	1.73%	1,028
Jan 9, 2026	36.05	37.50	36.05	36.37	36.37	-0.85%	2,395
Jan 8, 2026	37.00	37.49	36.66	36.68	36.68	-1.93%	3,965
Jan 7, 2026	37.05	37.75	36.30	37.40	37.40	0.94%	5,039
Jan 6, 2026	36.81	37.75	36.81	37.05	37.05	-0.32%	1,924
Jan 5, 2026	37.80	38.50	36.81	37.17	37.17	-1.38%	2,653
Jan 2, 2026	37.74	37.85	36.75	37.69	37.69	0.80%	3,067
Jan 1, 2026	37.20	37.90	35.91	37.39	37.39	2.07%	5,262
Dec 31, 2025	36.08	37.00	36.08	36.63	36.63	0.03%	1,891
Dec 30, 2025	37.00	37.00	35.90	36.62	36.62	0.25%	2,748
Dec 29, 2025	37.32	37.99	35.70	36.53	36.53	-2.12%	6,519
Dec 26, 2025	37.03	37.50	37.03	37.32	37.32	0.78%	2,604
Dec 24, 2025	37.70	38.50	36.50	37.03	37.03	-1.23%	5,949
Dec 23, 2025	38.40	39.40	36.55	37.49	37.49	-1.34%	8,672
Dec 22, 2025	37.30	39.40	37.21	38.00	38.00	-0.34%	5,156
Dec 19, 2025	38.00	38.89	36.60	38.13	38.13	1.49%	1,633
Dec 18, 2025	38.69	38.69	36.25	37.57	37.57	-2.89%	10,196
Dec 17, 2025	39.00	41.00	37.98	38.69	38.69	3.26%	24,467
Dec 16, 2025	37.30	39.00	37.00	37.47	37.47	1.52%	3,723
Dec 15, 2025	38.50	39.00	35.86	36.91	36.91	-2.04%	9,518
Dec 12, 2025	37.50	39.00	36.24	37.68	37.68	0.80%	6,166
Dec 11, 2025	38.50	38.50	35.41	37.38	37.38	-2.86%	7,676
Dec 10, 2025	38.75	39.25	37.66	38.48	38.48	2.18%	4,725
Dec 9, 2025	38.30	39.48	35.86	37.66	37.66	-1.75%	15,662