NewLake Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.92	14.45	13.81	14.30	14.30	2.14%	54,924
Oct 22, 2026	13.75	14.09	13.52	14.00	14.00	2.01%	59,371
Oct 21, 2026	13.60	13.94	13.30	13.72	13.72	-0.12%	97,778
Oct 20, 2026	13.60	13.75	13.25	13.74	13.74	3.62%	31,557
Oct 19, 2026	13.75	13.83	13.25	13.26	13.26	-3.70%	132,884
Oct 16, 2026	13.85	14.00	13.67	13.77	13.77	0.22%	66,504
Oct 15, 2026	13.82	13.97	13.71	13.74	13.74	-0.43%	59,473
Oct 14, 2026	13.90	13.98	13.70	13.80	13.80	-0.22%	33,001
Oct 13, 2026	13.89	13.89	13.60	13.83	13.83	-0.86%	38,090
Oct 12, 2026	13.99	13.99	13.76	13.95	13.95	-	51,988
Oct 9, 2026	13.76	13.99	13.75	13.95	13.95	1.45%	78,444
Oct 8, 2026	13.74	13.99	13.74	13.75	13.75	-0.43%	67,057
Oct 7, 2026	13.95	13.99	13.57	13.81	13.81	-0.06%	68,841
Oct 6, 2026	13.81	13.99	13.58	13.82	13.82	-0.80%	128,246
Oct 5, 2026	14.01	14.10	13.75	13.93	13.93	-1.21%	116,844
Oct 2, 2026	14.21	14.26	14.00	14.10	14.10	-0.90%	87,673
Oct 1, 2026	14.70	14.70	14.03	14.23	14.23	-3.48%	167,374
Sep 30, 2026	14.75	15.04	14.61	14.74	14.74	0.61%	92,776
Sep 29, 2026	14.98	15.70	14.91	15.08	14.65	0.60%	116,218
Sep 28, 2026	15.00	15.18	14.89	14.99	14.56	0.47%	50,777
Sep 25, 2026	15.10	15.10	14.90	14.92	14.49	-0.73%	133,567
Sep 24, 2026	15.19	15.29	15.03	15.03	14.60	-0.20%	127,304
Sep 23, 2026	15.05	15.17	15.01	15.06	14.63	0.40%	71,997
Sep 22, 2026	15.10	15.15	14.96	15.00	14.57	-0.24%	69,472
Sep 21, 2026	15.20	15.20	15.00	15.04	14.61	0.04%	56,189
Sep 18, 2026	15.15	15.20	15.00	15.03	14.60	-0.79%	74,789
Sep 17, 2026	15.20	15.20	15.10	15.15	14.72	-0.26%	88,333
Sep 16, 2026	15.05	15.26	15.03	15.19	14.76	0.80%	86,699
Sep 15, 2026	15.09	15.12	15.01	15.07	14.64	-0.05%	128,767
Sep 14, 2026	15.13	15.13	15.03	15.08	14.65	-0.35%	114,792
Sep 11, 2026	15.45	15.45	15.13	15.13	14.70	-1.94%	110,396
Sep 10, 2026	15.60	15.64	15.43	15.43	14.99	-0.93%	67,110
Sep 9, 2026	15.51	15.75	15.51	15.58	15.13	-1.11%	35,265
Sep 8, 2026	15.99	15.99	15.50	15.75	15.30	-0.57%	73,735
Sep 4, 2026	15.85	15.87	15.49	15.84	15.39	1.34%	47,926
Sep 3, 2026	15.42	16.18	15.42	15.63	15.18	0.87%	102,917
Sep 2, 2026	15.47	15.60	15.41	15.50	15.05	0.16%	58,538
Sep 1, 2026	15.51	15.51	15.01	15.47	15.03	-0.26%	76,104
Aug 31, 2026	15.90	15.90	15.50	15.51	15.07	-1.35%	70,753
Aug 28, 2026	15.72	15.93	15.52	15.72	15.27	-0.05%	39,877
Aug 27, 2026	15.72	16.05	15.72	15.73	15.28	-0.02%	30,241
Aug 26, 2026	15.78	15.83	15.70	15.73	15.28	-0.43%	50,666
Aug 25, 2026	15.87	15.87	15.77	15.80	15.35	-0.44%	48,264
Aug 24, 2026	16.06	16.23	15.84	15.87	15.42	-0.94%	94,072
Aug 21, 2026	15.88	16.23	15.80	16.02	15.56	0.08%	49,960
Aug 20, 2026	16.40	16.49	15.90	16.01	15.55	-0.58%	40,975
Aug 19, 2026	16.00	16.10	15.89	16.10	15.64	0.62%	51,484
Aug 18, 2026	15.85	16.08	15.85	16.00	15.54	0.57%	54,439
Aug 17, 2026	15.95	15.99	15.82	15.91	15.46	0.21%	57,488
Aug 14, 2026	15.86	15.94	15.75	15.88	15.42	0.49%	68,032