Dawood Lawrencepur Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	43.00	43.45	42.20	42.53	42.53	-1.39%	8,870
Oct 16, 2026	43.00	43.40	42.00	43.13	43.13	1.03%	30,785
Oct 15, 2026	42.99	43.40	42.27	42.69	42.69	-0.47%	23,363
Oct 14, 2026	43.48	43.48	42.00	42.89	42.89	0.66%	23,010
Oct 13, 2026	43.01	43.75	42.51	42.61	42.61	-0.72%	3,638
Oct 12, 2026	42.01	43.65	42.00	42.92	42.92	1.83%	23,516
Oct 9, 2026	43.99	43.99	42.00	42.15	42.15	-2.29%	26,207
Oct 8, 2026	44.04	44.40	42.10	43.14	43.14	-3.06%	37,508
Oct 7, 2026	44.04	44.95	44.01	44.50	44.50	0.02%	123,551
Oct 6, 2026	44.11	45.97	44.06	44.49	44.49	0.98%	52,022
Oct 5, 2026	44.92	45.50	44.00	44.06	44.06	-1.91%	24,174
Oct 2, 2026	45.50	45.98	44.78	44.92	44.92	-0.27%	10,092
Oct 1, 2026	46.50	46.50	44.55	45.04	45.04	-2.04%	56,416
Sep 30, 2026	46.00	46.50	45.81	45.98	45.98	0.48%	11,071
Sep 29, 2026	46.43	46.43	45.45	45.76	45.76	-1.44%	5,431
Sep 28, 2026	46.01	46.89	45.91	46.43	46.43	1.02%	19,946
Sep 25, 2026	46.20	46.50	45.01	45.96	45.96	-0.52%	31,644
Sep 24, 2026	46.99	46.99	46.18	46.20	46.20	-0.60%	14,600
Sep 23, 2026	47.00	47.00	46.01	46.48	46.48	-0.94%	13,057
Sep 22, 2026	47.74	47.74	46.50	46.92	46.92	-0.17%	5,358
Sep 21, 2026	47.80	47.80	46.66	47.00	47.00	-	8,666
Sep 18, 2026	47.47	47.47	46.16	47.00	47.00	2.00%	9,822
Sep 17, 2026	47.75	47.75	46.00	46.08	46.08	0.15%	8,936
Sep 16, 2026	46.00	46.50	46.00	46.01	46.01	-1.54%	9,576
Sep 15, 2026	46.01	46.75	46.00	46.73	46.73	1.52%	8,018
Sep 14, 2026	47.80	47.80	45.02	46.03	46.03	-0.15%	8,847
Sep 11, 2026	47.80	48.98	46.00	46.10	46.10	-1.79%	40,862
Sep 10, 2026	47.99	47.99	46.22	46.94	46.94	-0.51%	17,956
Sep 9, 2026	48.00	48.00	46.88	47.18	47.18	0.51%	10,256
Sep 8, 2026	48.85	48.85	46.50	46.94	46.94	-3.22%	68,673
Sep 7, 2026	49.49	52.00	47.00	48.80	48.50	1.67%	42,735
Sep 4, 2026	49.00	49.48	47.62	48.00	47.71	-1.03%	72,432
Sep 3, 2026	49.00	49.00	47.51	48.50	48.20	1.00%	14,475
Sep 2, 2026	50.50	50.50	48.00	48.02	47.73	-3.84%	65,778
Sep 1, 2026	50.40	50.99	49.80	49.94	49.64	-1.67%	50,327
Aug 31, 2026	53.30	53.30	50.50	50.79	50.48	-2.53%	83,596
Aug 28, 2026	55.00	57.39	51.51	52.11	51.79	-4.23%	407,570
Aug 27, 2026	53.99	55.75	53.61	54.41	54.08	2.58%	45,079
Aug 25, 2026	53.90	53.90	53.00	53.04	52.72	-0.51%	11,226
Aug 24, 2026	54.99	54.99	52.66	53.31	52.98	-1.20%	31,094
Aug 21, 2026	55.40	55.40	53.07	53.96	53.63	-0.68%	14,301
Aug 20, 2026	55.00	55.00	54.30	54.33	54.00	-0.37%	7,068
Aug 19, 2026	54.89	55.00	53.71	54.53	54.20	0.57%	10,469
Aug 18, 2026	54.89	54.89	54.00	54.22	53.89	-0.55%	30,706
Aug 17, 2026	54.50	55.50	54.49	54.52	54.19	-0.42%	7,191
Aug 13, 2026	54.90	56.89	54.50	54.75	54.42	-0.62%	12,994
Aug 12, 2026	56.98	56.98	55.01	55.09	54.75	-1.62%	19,994
Aug 11, 2026	54.39	57.50	54.12	56.00	55.66	4.11%	89,143
Aug 10, 2026	54.49	54.50	53.70	53.79	53.46	0.09%	20,240
Aug 7, 2026	53.95	53.95	53.62	53.74	53.41	1.84%	15,156