NewLake Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	15.75	15.90	15.71	15.80	15.35	0.32%	62,532
Aug 12, 2026	15.90	15.90	15.72	15.75	15.30	-0.06%	54,009
Aug 11, 2026	15.92	15.95	15.75	15.76	15.31	-0.83%	62,066
Aug 10, 2026	15.84	15.89	15.65	15.89	15.44	1.10%	92,301
Aug 7, 2026	15.80	15.85	15.64	15.72	15.27	-0.19%	57,580
Aug 6, 2026	15.86	15.95	15.75	15.75	15.30	-0.97%	39,191
Aug 5, 2026	15.80	15.95	15.75	15.91	15.45	0.98%	58,457
Aug 4, 2026	15.73	15.81	15.70	15.75	15.30	0.13%	64,743
Aug 3, 2026	15.65	15.96	15.65	15.73	15.28	0.64%	107,292
Jul 31, 2026	15.77	15.80	15.54	15.63	15.18	-0.45%	59,026
Jul 30, 2026	15.72	15.79	15.50	15.70	15.25	0.13%	40,286
Jul 29, 2026	15.90	15.90	15.68	15.68	15.23	-0.76%	40,431
Jul 28, 2026	15.80	15.94	15.66	15.80	15.35	0.13%	47,896
Jul 27, 2026	15.84	15.92	15.75	15.78	15.33	-0.32%	94,752