Dawood Lawrencepur Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	57.89	57.89	56.40	56.65	56.65	0.93%	79,522
Jun 12, 2026	56.99	57.90	55.80	56.13	56.13	-0.85%	53,895
Jun 11, 2026	57.49	57.99	55.01	56.61	56.61	-1.46%	66,217
Jun 10, 2026	60.49	60.49	57.11	57.45	57.45	-5.24%	147,537
Jun 9, 2026	60.59	61.50	60.11	60.63	60.63	0.33%	65,226
Jun 8, 2026	60.50	62.49	59.91	60.43	60.43	-3.29%	146,393
Jun 5, 2026	60.99	63.00	60.00	62.48	62.48	3.28%	315,050
Jun 4, 2026	60.10	60.90	60.10	60.50	60.50	0.23%	137,420
Jun 3, 2026	60.54	61.80	60.00	60.36	60.36	-0.30%	101,150
Jun 2, 2026	61.40	61.40	60.30	60.54	60.54	-0.40%	262,760
Jun 1, 2026	59.01	62.00	59.01	60.78	60.78	3.02%	388,700
May 29, 2026	59.50	59.70	58.70	59.00	59.00	0.99%	251,490
May 25, 2026	56.00	58.69	54.10	58.42	58.42	9.49%	613,560
May 22, 2026	50.60	55.00	50.01	53.36	53.36	5.37%	116,180
May 21, 2026	49.11	51.00	47.50	50.64	50.64	2.10%	69,650
May 20, 2026	50.00	50.00	49.00	49.60	49.60	0.08%	22,980
May 19, 2026	49.32	51.00	49.10	49.56	49.56	0.49%	40,120
May 18, 2026	50.88	50.88	49.10	49.32	49.32	-3.14%	61,040
May 15, 2026	51.30	51.30	50.80	50.91	50.91	0.36%	2,460
May 14, 2026	50.81	51.40	50.10	50.73	50.73	-0.14%	26,420
May 13, 2026	50.80	51.40	50.80	50.80	50.80	-0.39%	24,720
May 12, 2026	51.50	51.60	50.90	51.00	51.00	-0.66%	36,180
May 11, 2026	52.00	52.40	50.92	51.34	51.34	-1.97%	306,280
May 8, 2026	52.60	52.60	52.10	52.37	52.37	0.25%	94,300
May 7, 2026	52.50	52.89	51.50	52.23	52.23	0.60%	129,700
May 6, 2026	51.90	53.00	51.80	52.22	51.92	2.42%	136,480
May 5, 2026	50.90	51.00	50.50	50.99	50.70	-0.04%	31,930
May 4, 2026	51.00	51.50	49.50	51.01	50.72	0.21%	114,300
Apr 30, 2026	52.00	52.90	50.30	50.90	50.61	-2.26%	36,190
Apr 29, 2026	54.80	54.80	50.11	52.08	51.78	-3.12%	121,070
Apr 28, 2026	53.01	55.49	53.01	53.76	53.45	0.04%	60,470
Apr 27, 2026	54.00	54.50	49.00	53.74	53.43	-0.73%	108,600
Apr 24, 2026	54.10	54.79	53.70	54.13	53.82	-0.34%	37,970
Apr 23, 2026	54.00	54.50	53.00	54.32	54.01	-0.72%	43,610
Apr 22, 2026	54.60	55.10	54.50	54.71	54.40	-0.59%	90,160
Apr 21, 2026	53.71	55.90	53.71	55.04	54.72	1.79%	140,860
Apr 20, 2026	54.00	54.59	53.70	54.07	53.76	-0.35%	122,170
Apr 17, 2026	54.50	54.50	53.61	54.26	53.95	0.55%	58,590
Apr 16, 2026	54.10	54.45	53.60	53.96	53.65	0.93%	93,940
Apr 15, 2026	53.90	54.45	53.41	53.46	53.16	0.46%	74,030
Apr 14, 2026	53.85	53.85	52.80	53.22	52.92	1.00%	105,130
Apr 13, 2026	53.42	54.30	52.50	52.70	52.39	-2.14%	47,740
Apr 10, 2026	54.11	54.45	53.40	53.85	53.54	-0.21%	43,730
Apr 9, 2026	54.50	55.40	53.60	53.96	53.65	-1.41%	66,220
Apr 8, 2026	54.10	55.45	52.50	54.73	54.42	5.65%	92,280
Apr 7, 2026	53.00	53.00	51.50	51.80	51.51	-0.63%	83,760
Apr 6, 2026	52.58	52.60	51.50	52.13	51.84	-0.84%	59,160
Apr 3, 2026	51.50	52.90	51.50	52.58	52.28	-1.36%	33,520
Apr 2, 2026	53.50	53.50	52.62	53.30	52.99	-0.89%	18,530
Apr 1, 2026	53.20	54.11	53.01	53.78	53.47	2.89%	69,430