NewLake Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	15.50	15.94	15.40	15.80	15.80	1.22%	78,632
Jul 1, 2026	15.70	15.97	15.52	15.61	15.61	-2.19%	38,778
Jun 30, 2026	15.54	15.96	15.28	15.96	15.96	3.17%	81,272
Jun 29, 2026	15.75	15.96	15.75	15.90	15.47	0.95%	94,431
Jun 26, 2026	15.65	15.80	15.60	15.75	15.32	0.96%	74,916
Jun 25, 2026	15.82	15.82	15.12	15.60	15.18	1.23%	126,015
Jun 24, 2026	15.83	15.83	15.36	15.41	14.99	-1.53%	62,306
Jun 23, 2026	15.74	15.75	15.35	15.65	15.23	-	53,872
Jun 22, 2026	15.71	15.84	15.35	15.65	15.23	1.03%	80,118
Jun 18, 2026	15.31	15.79	15.30	15.49	15.07	0.91%	94,314
Jun 17, 2026	15.27	15.50	15.25	15.35	14.93	0.66%	72,469
Jun 16, 2026	15.79	15.85	15.10	15.25	14.84	-2.25%	86,674
Jun 15, 2026	15.43	15.75	15.28	15.60	15.18	1.64%	92,607
Jun 12, 2026	15.30	15.42	15.12	15.35	14.93	0.59%	115,141
Jun 11, 2026	15.19	15.28	14.91	15.26	14.85	1.06%	98,985
Jun 10, 2026	15.33	15.35	14.92	15.10	14.69	1.48%	62,564
Jun 9, 2026	15.07	15.07	14.81	14.88	14.48	-0.13%	94,831
Jun 8, 2026	15.10	15.33	14.50	14.90	14.50	-0.67%	79,820
Jun 5, 2026	14.92	15.20	14.71	15.00	14.59	0.86%	88,475
Jun 4, 2026	14.83	15.00	14.79	14.87	14.47	0.35%	62,871
Jun 3, 2026	14.82	14.99	14.75	14.82	14.42	-0.20%	55,182
Jun 2, 2026	15.35	15.39	14.77	14.85	14.45	-4.01%	142,977
Jun 1, 2026	15.84	15.90	15.16	15.47	15.05	-2.40%	136,580
May 29, 2026	15.89	15.97	15.50	15.85	15.42	-0.31%	103,181
May 28, 2026	15.25	15.90	15.20	15.90	15.47	4.54%	91,383
May 27, 2026	15.23	15.24	14.90	15.21	14.80	0.07%	96,299
May 26, 2026	14.71	15.79	14.60	15.20	14.79	4.75%	351,862
May 22, 2026	14.40	14.66	14.35	14.51	14.12	1.33%	96,029
May 21, 2026	14.44	14.45	14.32	14.32	13.93	-0.83%	106,664
May 20, 2026	14.23	14.50	14.23	14.44	14.05	1.48%	39,668
May 19, 2026	14.35	14.45	14.23	14.23	13.85	-1.25%	148,221
May 18, 2026	14.23	14.44	14.23	14.41	14.02	1.26%	66,001
May 15, 2026	14.35	14.50	14.23	14.23	13.85	-0.84%	91,792
May 14, 2026	14.28	14.38	14.28	14.35	13.96	0.70%	46,920
May 13, 2026	14.50	14.50	14.23	14.25	13.86	-1.18%	77,085
May 12, 2026	14.60	14.60	14.40	14.42	14.03	-0.55%	58,824
May 11, 2026	14.50	14.57	14.37	14.50	14.11	-	89,010
May 8, 2026	14.40	14.50	14.30	14.50	14.11	-	85,874
May 7, 2026	14.55	14.68	14.30	14.50	14.11	-	90,655