La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
7.99
+0.61 (8.27%)
At close: Jul 18, 2025, 4:00 PM
7.90
-0.09 (-1.13%)
After-hours: Jul 18, 2025, 5:40 PM EDT
La Rosa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 10.96 | 11.24 | 10.56 | 11.13 | 11.13 | 0.14% | 13,051 |
| Jun 23, 2025 | 10.32 | 11.20 | 10.12 | 11.11 | 11.11 | 6.76% | 14,151 |
| Jun 20, 2025 | 10.01 | 10.73 | 9.60 | 10.41 | 10.41 | 0.08% | 56,242 |
| Jun 18, 2025 | 9.77 | 10.40 | 9.77 | 10.40 | 10.40 | 5.78% | 11,251 |
| Jun 17, 2025 | 10.24 | 10.44 | 9.45 | 9.83 | 9.83 | -7.59% | 9,692 |
| Jun 16, 2025 | 10.81 | 10.81 | 10.00 | 10.64 | 10.64 | 3.10% | 7,294 |
| Jun 13, 2025 | 10.40 | 10.71 | 9.62 | 10.32 | 10.32 | -3.95% | 19,251 |
| Jun 12, 2025 | 11.17 | 12.14 | 10.54 | 10.74 | 10.74 | -2.75% | 61,518 |
| Jun 11, 2025 | 10.72 | 11.58 | 10.72 | 11.05 | 11.05 | -5.28% | 25,396 |
| Jun 10, 2025 | 10.78 | 12.27 | 10.44 | 11.66 | 11.66 | 12.94% | 78,708 |
| Jun 9, 2025 | 10.40 | 10.63 | 10.11 | 10.33 | 10.33 | -2.86% | 110,540 |
| Jun 6, 2025 | 9.70 | 10.79 | 9.64 | 10.63 | 10.63 | 5.56% | 14,832 |
| Jun 5, 2025 | 9.75 | 10.39 | 9.54 | 10.07 | 10.07 | 4.92% | 43,320 |
| Jun 4, 2025 | 9.60 | 9.92 | 9.20 | 9.60 | 9.60 | -0.50% | 32,847 |
| Jun 3, 2025 | 9.92 | 10.29 | 9.04 | 9.65 | 9.65 | -4.21% | 25,615 |
| Jun 2, 2025 | 10.38 | 10.38 | 9.82 | 10.07 | 10.07 | -6.32% | 60,347 |
| May 30, 2025 | 10.20 | 13.99 | 9.99 | 10.75 | 10.75 | 0.98% | 360,187 |
| May 29, 2025 | 10.83 | 11.64 | 10.19 | 10.65 | 10.65 | -6.27% | 97,962 |
| May 28, 2025 | 11.58 | 11.81 | 11.30 | 11.36 | 11.36 | -4.70% | 38,750 |
| May 27, 2025 | 11.58 | 11.92 | 11.08 | 11.92 | 11.92 | 5.90% | 21,463 |
| May 23, 2025 | 11.04 | 11.52 | 10.85 | 11.26 | 11.26 | 0.36% | 21,135 |
| May 22, 2025 | 11.30 | 11.50 | 10.95 | 11.22 | 11.22 | -0.14% | 13,073 |
| May 21, 2025 | 11.12 | 11.48 | 10.50 | 11.23 | 11.23 | -1.27% | 55,972 |
| May 20, 2025 | 11.45 | 11.84 | 11.00 | 11.38 | 11.38 | -2.07% | 19,890 |
| May 19, 2025 | 11.68 | 11.88 | 11.36 | 11.62 | 11.62 | -2.42% | 18,202 |
| May 16, 2025 | 11.14 | 12.81 | 10.89 | 11.90 | 11.90 | 6.51% | 63,746 |
| May 15, 2025 | 11.12 | 11.58 | 10.36 | 11.18 | 11.18 | 2.72% | 38,266 |
| May 14, 2025 | 10.86 | 11.57 | 9.52 | 10.88 | 10.88 | -2.86% | 438,800 |
| May 13, 2025 | 10.90 | 12.40 | 10.90 | 11.20 | 11.20 | 2.19% | 30,236 |
| May 12, 2025 | 11.52 | 11.53 | 10.54 | 10.96 | 10.96 | -2.97% | 24,726 |
| May 9, 2025 | 11.42 | 11.56 | 11.13 | 11.30 | 11.30 | 0.28% | 9,525 |
| May 8, 2025 | 11.04 | 11.43 | 10.96 | 11.26 | 11.26 | -0.14% | 12,865 |
| May 7, 2025 | 10.80 | 11.52 | 10.80 | 11.28 | 11.28 | 1.44% | 22,819 |