NewLake Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.65	15.80	15.60	15.75	15.75	0.96%	74,916
Jun 25, 2026	15.82	15.82	15.12	15.60	15.60	1.23%	126,015
Jun 24, 2026	15.83	15.83	15.36	15.41	15.41	-1.53%	62,306
Jun 23, 2026	15.74	15.75	15.35	15.65	15.65	-	53,872
Jun 22, 2026	15.71	15.84	15.35	15.65	15.65	1.03%	80,118
Jun 18, 2026	15.31	15.79	15.30	15.49	15.49	0.91%	94,314
Jun 17, 2026	15.27	15.50	15.25	15.35	15.35	0.66%	72,469
Jun 16, 2026	15.79	15.85	15.10	15.25	15.25	-2.25%	86,674
Jun 15, 2026	15.43	15.75	15.28	15.60	15.60	1.64%	92,607
Jun 12, 2026	15.30	15.42	15.12	15.35	15.35	0.59%	115,141
Jun 11, 2026	15.19	15.28	14.91	15.26	15.26	1.06%	98,985
Jun 10, 2026	15.33	15.35	14.92	15.10	15.10	1.48%	62,564
Jun 9, 2026	15.07	15.07	14.81	14.88	14.88	-0.13%	94,831
Jun 8, 2026	15.10	15.33	14.50	14.90	14.90	-0.67%	79,820
Jun 5, 2026	14.92	15.20	14.71	15.00	15.00	0.86%	88,475
Jun 4, 2026	14.83	15.00	14.79	14.87	14.87	0.35%	62,871
Jun 3, 2026	14.82	14.99	14.75	14.82	14.82	-0.20%	55,182
Jun 2, 2026	15.35	15.39	14.77	14.85	14.85	-4.01%	142,977
Jun 1, 2026	15.84	15.90	15.16	15.47	15.47	-2.40%	136,580
May 29, 2026	15.89	15.97	15.50	15.85	15.85	-0.31%	103,181
May 28, 2026	15.25	15.90	15.20	15.90	15.90	4.54%	91,383
May 27, 2026	15.23	15.24	14.90	15.21	15.21	0.07%	96,299
May 26, 2026	14.71	15.79	14.60	15.20	15.20	4.75%	351,862
May 22, 2026	14.40	14.66	14.35	14.51	14.51	1.33%	96,029
May 21, 2026	14.44	14.45	14.32	14.32	14.32	-0.83%	106,664
May 20, 2026	14.23	14.50	14.23	14.44	14.44	1.48%	39,668
May 19, 2026	14.35	14.45	14.23	14.23	14.23	-1.25%	148,221
May 18, 2026	14.23	14.44	14.23	14.41	14.41	1.26%	66,001
May 15, 2026	14.35	14.50	14.23	14.23	14.23	-0.84%	91,792
May 14, 2026	14.28	14.38	14.28	14.35	14.35	0.70%	46,920
May 13, 2026	14.50	14.50	14.23	14.25	14.25	-1.18%	77,085
May 12, 2026	14.60	14.60	14.40	14.42	14.42	-0.55%	58,824
May 11, 2026	14.50	14.57	14.37	14.50	14.50	-	89,010
May 8, 2026	14.40	14.50	14.30	14.50	14.50	-	85,874
May 7, 2026	14.55	14.68	14.30	14.50	14.50	-	90,655
May 6, 2026	14.40	14.57	14.34	14.50	14.50	0.69%	72,256
May 5, 2026	14.30	14.54	14.25	14.40	14.40	0.56%	120,813
May 4, 2026	14.34	14.49	14.28	14.32	14.32	-0.21%	64,608
May 1, 2026	14.51	14.60	14.35	14.35	14.35	-1.10%	100,541
Apr 30, 2026	14.60	14.66	14.49	14.51	14.51	-0.34%	71,488
Apr 29, 2026	14.83	14.88	14.34	14.56	14.56	-1.56%	53,884
Apr 28, 2026	14.90	14.90	14.55	14.79	14.79	-0.40%	45,185
Apr 27, 2026	14.94	15.07	14.78	14.85	14.85	-0.61%	81,267
Apr 24, 2026	15.25	15.30	14.92	14.94	14.94	-0.72%	62,821
Apr 23, 2026	14.99	15.42	14.81	15.05	15.05	0.60%	230,985
Apr 22, 2026	14.00	14.99	13.95	14.96	14.96	5.87%	222,638
Apr 21, 2026	14.07	14.28	14.00	14.13	14.13	0.21%	73,720
Apr 20, 2026	14.21	14.21	14.01	14.10	14.10	-0.70%	98,552
Apr 17, 2026	14.36	14.36	14.05	14.20	14.20	-0.35%	82,572
Apr 16, 2026	14.75	14.80	14.02	14.25	14.25	-2.30%	66,578