La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
5.82
+0.17 (3.01%)
At close: Oct 29, 2025, 4:00 PM EDT
5.67
-0.15 (-2.58%)
After-hours: Oct 29, 2025, 4:10 PM EDT

La Rosa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.655.825.655.825.823.01%2,799
Oct 28, 20256.406.405.565.655.65-9.46%11,940
Oct 27, 20255.886.325.886.246.244.70%27,121
Oct 24, 20255.445.965.385.965.969.96%9,681
Oct 23, 20255.335.505.335.425.422.26%5,520
Oct 22, 20255.605.605.005.305.30-4.16%25,588
Oct 21, 20255.705.935.515.535.53-2.64%15,269
Oct 20, 20255.956.005.355.685.68-6.89%13,318
Oct 17, 20256.426.426.086.106.10-4.98%9,279
Oct 16, 20257.027.156.426.426.42-8.15%28,714
Oct 15, 20257.017.106.866.996.990.14%5,572
Oct 14, 20256.817.016.746.986.982.35%5,575
Oct 13, 20256.847.336.816.826.82-5.28%5,945
Oct 10, 20257.657.656.817.207.20-1.64%9,185
Oct 9, 20257.407.597.137.327.32-1.08%10,268
Oct 8, 20256.917.406.787.407.407.09%22,855
Oct 7, 20257.057.056.656.916.91-1.99%9,964
Oct 6, 20257.047.116.967.057.05-1.96%3,524
Oct 3, 20257.097.347.097.197.19-2.56%8,507
Oct 2, 20257.167.417.147.387.383.51%5,985
Oct 1, 20257.007.187.007.137.13-0.70%4,181
Sep 30, 20257.117.307.027.187.181.27%11,336
Sep 29, 20256.997.096.907.097.093.20%5,598
Sep 26, 20256.656.876.506.876.872.46%6,436
Sep 25, 20256.956.956.656.716.71-3.11%25,316
Sep 24, 20257.057.096.716.926.92-1.42%12,773
Sep 23, 20257.377.426.927.027.02-5.39%15,998
Sep 22, 20257.297.477.297.427.42-10,483
Sep 19, 20257.958.097.257.427.42-3.39%28,884
Sep 18, 20258.038.227.557.687.68-1.92%20,839
Sep 17, 20257.748.297.747.837.83-0.25%21,869
Sep 16, 20257.627.936.867.857.852.88%38,348
Sep 15, 20258.778.777.527.637.63-14.46%40,407
Sep 12, 20259.729.728.718.928.921.65%80,183
Sep 11, 20257.559.157.558.788.789.69%94,398
Sep 10, 20257.458.167.458.008.006.67%42,352
Sep 9, 20257.057.737.057.507.50-3.10%23,278
Sep 8, 20256.658.116.517.747.7417.10%118,291
Sep 5, 20256.096.715.916.616.6112.03%62,742
Sep 4, 20255.575.905.575.905.901.20%42,015
Sep 3, 20255.755.995.605.835.83-1.35%53,586
Sep 2, 20255.526.005.495.915.91-16,330
Aug 29, 20255.856.125.845.915.911.34%24,167
Aug 28, 20255.946.115.625.835.835.27%44,637
Aug 27, 20255.976.045.545.545.54-8.13%55,411
Aug 26, 20256.406.416.006.036.03-4.86%49,612
Aug 25, 20255.576.345.416.346.3414.40%78,504
Aug 22, 20255.255.565.115.545.546.54%39,218
Aug 21, 20255.005.255.005.205.200.19%21,869
Aug 20, 20255.205.394.895.195.19-3.17%36,105