La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
5.83
0.00 (0.00%)
At close: Sep 4, 2025, 4:00 PM
5.90
+0.07 (1.20%)
After-hours: Sep 4, 2025, 7:01 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.57 | 5.90 | 5.57 | 5.90 | 5.90 | 1.20% | 42,014 |
| Sep 3, 2025 | 5.75 | 5.99 | 5.60 | 5.83 | 5.83 | -1.35% | 53,586 |
| Sep 2, 2025 | 5.52 | 6.00 | 5.49 | 5.91 | 5.91 | - | 16,330 |
| Aug 29, 2025 | 5.85 | 6.12 | 5.84 | 5.91 | 5.91 | 1.34% | 24,167 |
| Aug 28, 2025 | 5.94 | 6.11 | 5.62 | 5.83 | 5.83 | 5.27% | 44,637 |
| Aug 27, 2025 | 5.97 | 6.04 | 5.54 | 5.54 | 5.54 | -8.13% | 55,411 |
| Aug 26, 2025 | 6.40 | 6.41 | 6.00 | 6.03 | 6.03 | -4.86% | 49,612 |
| Aug 25, 2025 | 5.57 | 6.34 | 5.41 | 6.34 | 6.34 | 14.40% | 78,504 |
| Aug 22, 2025 | 5.25 | 5.56 | 5.11 | 5.54 | 5.54 | 6.54% | 39,218 |
| Aug 21, 2025 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 0.19% | 21,869 |
| Aug 20, 2025 | 5.20 | 5.39 | 4.89 | 5.19 | 5.19 | -3.17% | 36,105 |
| Aug 19, 2025 | 5.61 | 5.70 | 5.30 | 5.36 | 5.36 | 0.37% | 18,457 |
| Aug 18, 2025 | 5.73 | 5.81 | 5.30 | 5.34 | 5.34 | -9.64% | 23,119 |
| Aug 15, 2025 | 5.70 | 5.91 | 5.58 | 5.91 | 5.91 | 3.32% | 23,630 |
| Aug 14, 2025 | 5.78 | 5.79 | 5.60 | 5.72 | 5.72 | -0.87% | 18,147 |
| Aug 13, 2025 | 5.38 | 5.79 | 5.38 | 5.77 | 5.77 | 3.96% | 36,650 |
| Aug 12, 2025 | 5.22 | 5.58 | 5.20 | 5.55 | 5.55 | 1.83% | 27,749 |
| Aug 11, 2025 | 5.23 | 5.60 | 5.16 | 5.45 | 5.45 | 7.71% | 49,008 |
| Aug 8, 2025 | 4.89 | 5.21 | 4.89 | 5.06 | 5.06 | -0.59% | 28,769 |
| Aug 7, 2025 | 5.00 | 5.40 | 4.90 | 5.09 | 5.09 | 1.80% | 64,153 |
| Aug 6, 2025 | 5.02 | 5.29 | 4.72 | 5.00 | 5.00 | -2.91% | 59,334 |
| Aug 5, 2025 | 5.00 | 5.49 | 4.81 | 5.15 | 5.15 | 3.00% | 116,247 |
| Aug 4, 2025 | 4.55 | 5.17 | 4.55 | 5.00 | 5.00 | 10.13% | 134,995 |
| Aug 1, 2025 | 4.57 | 4.62 | 4.38 | 4.54 | 4.54 | -5.61% | 89,383 |
| Jul 31, 2025 | 5.20 | 5.28 | 4.33 | 4.81 | 4.81 | 1.48% | 3,556,313 |
| Jul 30, 2025 | 5.86 | 5.89 | 4.66 | 4.74 | 4.74 | -19.66% | 187,562 |
| Jul 29, 2025 | 7.48 | 7.48 | 5.81 | 5.90 | 5.90 | -21.54% | 420,898 |
| Jul 28, 2025 | 7.67 | 7.86 | 7.41 | 7.52 | 7.52 | -1.83% | 1,811,322 |
| Jul 25, 2025 | 7.88 | 8.10 | 7.61 | 7.66 | 7.66 | -3.53% | 43,228 |
| Jul 24, 2025 | 8.01 | 8.44 | 7.83 | 7.94 | 7.94 | -4.34% | 105,872 |
| Jul 23, 2025 | 8.64 | 8.64 | 7.95 | 8.30 | 8.30 | -1.19% | 57,486 |
| Jul 22, 2025 | 8.65 | 8.90 | 8.20 | 8.40 | 8.40 | 3.58% | 102,639 |
| Jul 21, 2025 | 7.99 | 8.63 | 7.99 | 8.11 | 8.11 | 1.50% | 108,801 |
| Jul 18, 2025 | 7.38 | 8.23 | 7.25 | 7.99 | 7.99 | 8.27% | 48,693 |
| Jul 17, 2025 | 7.64 | 7.64 | 7.30 | 7.38 | 7.38 | -3.40% | 35,879 |
| Jul 16, 2025 | 7.08 | 7.88 | 7.03 | 7.64 | 7.64 | 6.11% | 83,480 |
| Jul 15, 2025 | 6.98 | 7.60 | 6.60 | 7.20 | 7.20 | -2.70% | 1,014,213 |
| Jul 14, 2025 | 7.46 | 7.57 | 7.25 | 7.40 | 7.40 | -0.74% | 40,747 |
| Jul 11, 2025 | 7.66 | 7.94 | 7.18 | 7.46 | 7.46 | -3.43% | 47,250 |
| Jul 10, 2025 | 7.89 | 7.96 | 7.36 | 7.72 | 7.72 | 1.78% | 65,931 |
| Jul 9, 2025 | 7.75 | 8.12 | 7.20 | 7.59 | 7.59 | -6.24% | 125,349 |
| Jul 8, 2025 | 9.02 | 9.40 | 7.79 | 8.09 | 8.09 | -3.58% | 440,281 |
| Jul 7, 2025 | 11.21 | 11.21 | 7.01 | 8.39 | 8.39 | -30.08% | 379,952 |
| Jul 3, 2025 | 17.86 | 18.66 | 10.13 | 12.00 | 12.00 | 87.27% | 8,107,159 |
| Jul 2, 2025 | 7.17 | 7.41 | 6.40 | 6.41 | 6.41 | -36.73% | 141,031 |
| Jul 1, 2025 | 10.36 | 10.40 | 10.00 | 10.13 | 10.13 | -2.99% | 7,793 |
| Jun 30, 2025 | 11.04 | 11.14 | 10.15 | 10.44 | 10.44 | -5.50% | 19,585 |
| Jun 27, 2025 | 11.55 | 11.55 | 11.02 | 11.05 | 11.05 | -5.02% | 24,813 |
| Jun 26, 2025 | 11.00 | 12.00 | 10.71 | 11.63 | 11.63 | 5.36% | 27,576 |
| Jun 25, 2025 | 11.18 | 11.92 | 10.65 | 11.04 | 11.04 | -0.79% | 19,102 |