NLCP - NewLake Capital Partners, Inc.
15.46
0.160 1.035%
Share volume: 75,252
Last Updated: 03-02-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$15.30
0.16
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-02-2026 | $14.95 | $14.95 | $15.99 | $15.99 | $14.70 | $14.70 | $15.46 | $15.46 | 75,252 | $75,252.00 |
| 02-27-2026 | $14.75 | $14.75 | $16.35 | $16.35 | $14.67 | $14.67 | $15.30 | $15.30 | 108,640 | $108,640.00 |
| 02-26-2026 | $14.85 | $14.85 | $14.93 | $14.93 | $14.63 | $14.63 | $14.90 | $14.90 | 63,308 | $63,308.00 |
| 02-25-2026 | $14.95 | $14.95 | $15.25 | $15.25 | $14.84 | $14.84 | $14.86 | $14.86 | 59,823 | $59,823.00 |
| 02-24-2026 | $14.80 | $14.80 | $15.00 | $15.00 | $14.80 | $14.80 | $14.94 | $14.94 | 172,089 | $172,089.00 |
| 02-23-2026 | $15.08 | $15.08 | $15.55 | $15.55 | $14.85 | $14.85 | $15.03 | $15.03 | 142,343 | $142,343.00 |
| 02-20-2026 | $15.90 | $15.90 | $16.05 | $16.05 | $15.05 | $15.05 | $15.05 | $15.05 | 119,954 | $119,954.00 |
| 02-19-2026 | $16.30 | $16.30 | $16.39 | $16.39 | $15.90 | $15.90 | $15.90 | $15.90 | 107,936 | $107,936.00 |
| 02-18-2026 | $16.30 | $16.30 | $16.38 | $16.38 | $16.12 | $16.12 | $16.35 | $16.35 | 116,838 | $116,838.00 |