NewLake Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	15.13	15.13	15.03	15.08	15.08	-0.35%	114,792
Sep 11, 2026	15.45	15.45	15.13	15.13	15.13	-1.94%	110,396
Sep 10, 2026	15.60	15.64	15.43	15.43	15.43	-0.93%	67,110
Sep 9, 2026	15.51	15.75	15.51	15.58	15.58	-1.11%	35,265
Sep 8, 2026	15.99	15.99	15.50	15.75	15.75	-0.57%	73,735
Sep 4, 2026	15.85	15.87	15.49	15.84	15.84	1.34%	47,926
Sep 3, 2026	15.42	16.18	15.42	15.63	15.63	0.87%	102,917
Sep 2, 2026	15.47	15.60	15.41	15.50	15.49	0.16%	58,538
Sep 1, 2026	15.51	15.51	15.01	15.47	15.47	-0.26%	76,104
Aug 31, 2026	15.90	15.90	15.50	15.51	15.51	-1.35%	70,753
Aug 28, 2026	15.72	15.93	15.52	15.72	15.72	-0.05%	39,877
Aug 27, 2026	15.72	16.05	15.72	15.73	15.73	-0.02%	30,241
Aug 26, 2026	15.78	15.83	15.70	15.73	15.73	-0.43%	50,666
Aug 25, 2026	15.87	15.87	15.77	15.80	15.80	-0.44%	48,264
Aug 24, 2026	16.06	16.23	15.84	15.87	15.87	-0.94%	94,072
Aug 21, 2026	15.88	16.23	15.80	16.02	16.02	0.08%	49,960
Aug 20, 2026	16.40	16.49	15.90	16.01	16.01	-0.58%	40,975
Aug 19, 2026	16.00	16.10	15.89	16.10	16.10	0.63%	51,484
Aug 18, 2026	15.85	16.08	15.85	16.00	16.00	0.57%	54,439
Aug 17, 2026	15.95	15.99	15.82	15.91	15.91	0.21%	57,488
Aug 14, 2026	15.86	15.94	15.75	15.88	15.88	0.49%	68,032
Aug 13, 2026	15.75	15.90	15.71	15.80	15.80	0.32%	62,532
Aug 12, 2026	15.90	15.90	15.72	15.75	15.75	-0.06%	54,009
Aug 11, 2026	15.92	15.95	15.75	15.76	15.76	-0.83%	62,066
Aug 10, 2026	15.84	15.89	15.65	15.89	15.89	1.10%	92,301
Aug 7, 2026	15.80	15.85	15.64	15.72	15.72	-0.19%	57,580
Aug 6, 2026	15.86	15.95	15.75	15.75	15.75	-0.97%	39,191
Aug 5, 2026	15.80	15.95	15.75	15.91	15.91	0.98%	58,457
Aug 4, 2026	15.73	15.81	15.70	15.75	15.75	0.13%	64,743
Aug 3, 2026	15.65	15.96	15.65	15.73	15.73	0.64%	107,292
Jul 31, 2026	15.77	15.80	15.54	15.63	15.63	-0.45%	59,026
Jul 30, 2026	15.72	15.79	15.50	15.70	15.70	0.13%	40,286
Jul 29, 2026	15.90	15.90	15.68	15.68	15.68	-0.76%	40,431
Jul 28, 2026	15.80	15.94	15.66	15.80	15.80	0.13%	47,896
Jul 27, 2026	15.84	15.92	15.75	15.78	15.78	-0.32%	94,752
Jul 24, 2026	15.74	15.88	15.65	15.83	15.83	1.41%	91,467
Jul 23, 2026	15.41	15.74	15.31	15.61	15.61	0.77%	69,878
Jul 22, 2026	15.41	15.75	15.41	15.49	15.49	0.19%	20,962
Jul 21, 2026	15.49	15.89	15.31	15.46	15.46	-0.19%	85,435
Jul 20, 2026	15.36	15.58	15.30	15.49	15.49	1.04%	57,158
Jul 17, 2026	15.60	15.60	15.29	15.33	15.33	-0.65%	56,111
Jul 16, 2026	15.59	15.59	15.41	15.43	15.43	-0.71%	34,846
Jul 15, 2026	15.35	15.65	15.25	15.54	15.54	1.24%	41,166
Jul 14, 2026	15.22	15.48	15.01	15.35	15.35	1.19%	73,998
Jul 13, 2026	15.56	15.56	15.10	15.17	15.17	-2.60%	98,735
Jul 10, 2026	15.61	15.65	15.50	15.58	15.58	-0.22%	46,328
Jul 9, 2026	15.65	15.72	15.61	15.61	15.61	-0.70%	36,927
Jul 8, 2026	15.99	15.99	15.60	15.72	15.72	-1.26%	37,162
Jul 7, 2026	15.99	15.99	15.90	15.92	15.92	0.13%	50,899
Jul 6, 2026	15.91	15.99	15.85	15.90	15.90	0.63%	65,504