NewLake Capital Partners, Inc. (NLCP) stock
NLCPOTCReal Estate Investment TrustsFiscal year ends December 31
$13.26−0.51 (-3.70%)
Close on Oct 19, 2026Market cap $278.63MP/E 11.2Yield 12.97%
Price history
NewLake Capital Partners share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.26
-3.70% on the day
52-week range
$12.09 – $16.75
-20.8% from the high
Change over 52 weeks
+2.7%
From $12.91 on Oct 17, 2025
Average volume
73,591
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.75 | $13.83 | $13.25 | $13.26 | -3.70% | 133,305 |
| Oct 16, 2026 | $13.85 | $14.00 | $13.67 | $13.77 | +0.22% | 66,612 |
| Oct 15, 2026 | $13.82 | $13.97 | $13.71 | $13.74 | -0.43% | 61,069 |
| Oct 14, 2026 | $13.90 | $13.98 | $13.70 | $13.80 | -0.22% | 33,001 |
| Oct 13, 2026 | $13.89 | $13.89 | $13.60 | $13.83 | -0.86% | 38,360 |
| Oct 12, 2026 | $13.99 | $13.99 | $13.76 | $13.95 | 0.00% | 52,403 |
| Oct 9, 2026 | $13.76 | $13.99 | $13.75 | $13.95 | +1.45% | 80,378 |
| Oct 8, 2026 | $13.74 | $13.99 | $13.74 | $13.75 | -0.43% | 67,504 |
| Oct 7, 2026 | $13.95 | $13.99 | $13.57 | $13.81 | -0.06% | 68,841 |
| Oct 6, 2026 | $13.81 | $13.99 | $13.58 | $13.82 | -0.80% | 131,658 |
| Oct 5, 2026 | $14.01 | $14.10 | $13.75 | $13.93 | -1.21% | 116,944 |
| Oct 2, 2026 | $14.21 | $14.26 | $14.00 | $14.10 | -0.90% | 87,676 |
| Oct 1, 2026 | $14.70 | $14.70 | $14.03 | $14.23 | -3.48% | 168,738 |
| Sep 30, 2026 | $14.75 | $15.04 | $14.61 | $14.74 | -2.25% | 94,775 |
| Sep 29, 2026 | $14.98 | $15.70 | $14.91 | $15.08 | +0.60% | 116,218 |
| Sep 28, 2026 | $15.00 | $15.18 | $14.89 | $14.99 | +0.47% | 51,347 |
| Sep 25, 2026 | $15.10 | $15.10 | $14.90 | $14.92 | -0.73% | 135,410 |
| Sep 24, 2026 | $15.19 | $15.29 | $15.03 | $15.03 | -0.20% | 131,670 |
| Sep 23, 2026 | $15.05 | $15.17 | $15.01 | $15.06 | +0.40% | 72,995 |
| Sep 22, 2026 | $15.10 | $15.15 | $14.96 | $15.00 | -0.24% | 70,130 |
| Sep 21, 2026 | $15.20 | $15.20 | $15.00 | $15.04 | +0.04% | 57,552 |
| Sep 18, 2026 | $15.15 | $15.20 | $15.00 | $15.03 | -0.79% | 75,099 |
| Sep 17, 2026 | $15.20 | $15.20 | $15.10 | $15.15 | -0.26% | 90,128 |
| Sep 16, 2026 | $15.05 | $15.26 | $15.03 | $15.19 | +0.80% | 87,649 |
| Sep 15, 2026 | $15.09 | $15.12 | $15.01 | $15.07 | -0.05% | 129,522 |
| Sep 14, 2026 | $15.13 | $15.13 | $15.03 | $15.08 | -0.35% | 116,646 |
| Sep 11, 2026 | $15.45 | $15.45 | $15.13 | $15.13 | -1.94% | 115,904 |
| Sep 10, 2026 | $15.60 | $15.64 | $15.43 | $15.43 | -0.93% | 72,331 |
| Sep 9, 2026 | $15.51 | $15.75 | $15.51 | $15.58 | -1.11% | 35,640 |
| Sep 8, 2026 | $15.99 | $15.99 | $15.50 | $15.75 | -0.57% | 74,735 |
| Sep 4, 2026 | $15.85 | $15.87 | $15.49 | $15.84 | +1.34% | 48,349 |
| Sep 3, 2026 | $15.42 | $16.18 | $15.42 | $15.63 | +0.87% | 107,613 |
| Sep 2, 2026 | $15.47 | $15.60 | $15.41 | $15.49 | +0.16% | 89,505 |
| Sep 1, 2026 | $15.51 | $15.51 | $15.01 | $15.47 | -0.26% | 76,704 |
| Aug 31, 2026 | $15.90 | $15.90 | $15.50 | $15.51 | -1.35% | 70,843 |
| Aug 28, 2026 | $15.72 | $15.93 | $15.52 | $15.72 | -0.05% | 40,702 |
| Aug 27, 2026 | $15.72 | $16.05 | $15.72 | $15.73 | -0.02% | 30,241 |
| Aug 26, 2026 | $15.78 | $15.83 | $15.70 | $15.73 | -0.43% | 50,666 |
| Aug 25, 2026 | $15.87 | $15.87 | $15.77 | $15.80 | -0.44% | 48,264 |
| Aug 24, 2026 | $16.06 | $16.23 | $15.84 | $15.87 | -0.94% | 94,072 |
| Aug 21, 2026 | $15.88 | $16.23 | $15.80 | $16.02 | +0.08% | 49,960 |
| Aug 20, 2026 | $16.40 | $16.49 | $15.90 | $16.01 | -0.58% | 40,975 |
| Aug 19, 2026 | $16.00 | $16.10 | $15.89 | $16.10 | +0.63% | 52,634 |
| Aug 18, 2026 | $15.85 | $16.08 | $15.85 | $16.00 | +0.57% | 54,439 |
| Aug 17, 2026 | $15.95 | $15.99 | $15.82 | $15.91 | +0.21% | 57,488 |
| Aug 14, 2026 | $15.86 | $15.94 | $15.75 | $15.88 | +0.49% | 68,032 |
| Aug 13, 2026 | $15.75 | $15.90 | $15.71 | $15.80 | +0.32% | 62,532 |
| Aug 12, 2026 | $15.90 | $15.90 | $15.72 | $15.75 | -0.06% | 54,068 |
| Aug 11, 2026 | $15.92 | $15.95 | $15.75 | $15.76 | -0.83% | 62,066 |
| Aug 10, 2026 | $15.84 | $15.89 | $15.65 | $15.89 | +1.10% | 92,301 |
| Aug 7, 2026 | $15.80 | $15.85 | $15.64 | $15.72 | -0.19% | 57,580 |
| Aug 6, 2026 | $15.86 | $15.95 | $15.75 | $15.75 | -0.97% | 39,191 |
| Aug 5, 2026 | $15.80 | $15.95 | $15.75 | $15.91 | +0.98% | 58,457 |
| Aug 4, 2026 | $15.73 | $15.81 | $15.70 | $15.75 | +0.13% | 64,743 |
| Aug 3, 2026 | $15.65 | $15.96 | $15.65 | $15.73 | +0.64% | 111,392 |
| Jul 31, 2026 | $15.77 | $15.80 | $15.54 | $15.63 | -0.45% | 59,226 |
| Jul 30, 2026 | $15.72 | $15.79 | $15.50 | $15.70 | +0.13% | 40,286 |
| Jul 29, 2026 | $15.90 | $15.90 | $15.68 | $15.68 | -0.76% | 40,431 |
| Jul 28, 2026 | $15.80 | $15.94 | $15.66 | $15.80 | +0.13% | 47,896 |
| Jul 27, 2026 | $15.84 | $15.92 | $15.75 | $15.78 | -0.32% | 94,952 |
| Jul 24, 2026 | $15.74 | $15.88 | $15.65 | $15.83 | +1.41% | 91,467 |
| Jul 23, 2026 | $15.41 | $15.74 | $15.31 | $15.61 | +0.77% | 69,882 |
| Jul 22, 2026 | $15.41 | $15.75 | $15.41 | $15.49 | +0.19% | 20,962 |
| Jul 21, 2026 | $15.49 | $15.89 | $15.31 | $15.46 | -0.19% | 87,350 |
| Jul 20, 2026 | $15.36 | $15.58 | $15.30 | $15.49 | +1.04% | 57,158 |
| Jul 17, 2026 | $15.60 | $15.60 | $15.29 | $15.33 | -0.65% | 56,126 |
| Jul 16, 2026 | $15.59 | $15.59 | $15.41 | $15.43 | -0.71% | 34,846 |
| Jul 15, 2026 | $15.35 | $15.65 | $15.25 | $15.54 | +1.24% | 41,334 |
| Jul 14, 2026 | $15.22 | $15.48 | $15.01 | $15.35 | +1.19% | 74,400 |
| Jul 13, 2026 | $15.56 | $15.56 | $15.10 | $15.17 | -2.60% | 98,735 |
| Jul 10, 2026 | $15.61 | $15.65 | $15.50 | $15.58 | -0.22% | 46,328 |
| Jul 9, 2026 | $15.65 | $15.72 | $15.61 | $15.61 | -0.70% | 36,927 |
| Jul 8, 2026 | $15.99 | $15.99 | $15.60 | $15.72 | -1.26% | 37,162 |
| Jul 7, 2026 | $15.99 | $15.99 | $15.90 | $15.92 | +0.13% | 50,899 |
| Jul 6, 2026 | $15.91 | $15.99 | $15.85 | $15.90 | +0.63% | 65,524 |
| Jul 2, 2026 | $15.50 | $15.94 | $15.40 | $15.80 | +1.22% | 78,632 |
| Jul 1, 2026 | $15.70 | $15.97 | $15.52 | $15.61 | -2.19% | 38,843 |
| Jun 30, 2026 | $15.54 | $15.96 | $15.28 | $15.96 | +0.38% | 81,272 |
| Jun 29, 2026 | $15.75 | $15.96 | $15.75 | $15.90 | +0.95% | 95,631 |
| Jun 26, 2026 | $15.65 | $15.80 | $15.60 | $15.75 | +0.96% | 75,126 |
| Jun 25, 2026 | $15.82 | $15.82 | $15.12 | $15.60 | +1.23% | 126,015 |
| Jun 24, 2026 | $15.83 | $15.83 | $15.36 | $15.41 | -1.53% | 62,706 |
| Jun 23, 2026 | $15.74 | $15.75 | $15.35 | $15.65 | 0.00% | 53,872 |
| Jun 22, 2026 | $15.71 | $15.84 | $15.35 | $15.65 | +1.03% | 80,118 |
| Jun 18, 2026 | $15.31 | $15.79 | $15.30 | $15.49 | +0.91% | 94,314 |
| Jun 17, 2026 | $15.27 | $15.50 | $15.25 | $15.35 | +0.66% | 74,269 |
| Jun 16, 2026 | $15.79 | $15.85 | $15.10 | $15.25 | -2.25% | 86,674 |
| Jun 15, 2026 | $15.43 | $15.75 | $15.28 | $15.60 | +1.64% | 92,607 |
| Jun 12, 2026 | $15.30 | $15.42 | $15.12 | $15.35 | +0.59% | 115,141 |
| Jun 11, 2026 | $15.19 | $15.28 | $14.91 | $15.26 | +1.06% | 98,986 |
| Jun 10, 2026 | $15.33 | $15.35 | $14.92 | $15.10 | +1.48% | 62,564 |
| Jun 9, 2026 | $15.07 | $15.07 | $14.81 | $14.88 | -0.13% | 96,431 |
| Jun 8, 2026 | $15.10 | $15.33 | $14.50 | $14.90 | -0.67% | 79,838 |
| Jun 5, 2026 | $14.92 | $15.20 | $14.71 | $15.00 | +0.86% | 88,546 |
| Jun 4, 2026 | $14.83 | $15.00 | $14.79 | $14.87 | +0.35% | 62,936 |
| Jun 3, 2026 | $14.82 | $14.99 | $14.75 | $14.82 | -0.20% | 55,182 |
| Jun 2, 2026 | $15.35 | $15.39 | $14.77 | $14.85 | -4.01% | 142,977 |
| Jun 1, 2026 | $15.84 | $15.90 | $15.16 | $15.47 | -2.40% | 136,980 |
| May 29, 2026 | $15.89 | $15.97 | $15.50 | $15.85 | -0.31% | 103,181 |
| May 28, 2026 | $15.25 | $15.90 | $15.20 | $15.90 | +4.54% | 91,383 |
| May 27, 2026 | $15.23 | $15.24 | $14.90 | $15.21 | +0.07% | 97,204 |
| May 26, 2026 | $14.71 | $15.79 | $14.60 | $15.20 | +4.75% | 351,862 |
| May 22, 2026 | $14.40 | $14.66 | $14.35 | $14.51 | +1.33% | 96,029 |
| May 21, 2026 | $14.44 | $14.45 | $14.32 | $14.32 | -0.83% | 106,874 |
| May 20, 2026 | $14.23 | $14.50 | $14.23 | $14.44 | +1.48% | 39,668 |
| May 19, 2026 | $14.35 | $14.45 | $14.23 | $14.23 | -1.25% | 148,221 |
| May 18, 2026 | $14.23 | $14.44 | $14.23 | $14.41 | +1.26% | 66,001 |
| May 15, 2026 | $14.35 | $14.50 | $14.23 | $14.23 | -0.84% | 91,792 |
| May 14, 2026 | $14.28 | $14.38 | $14.28 | $14.35 | +0.70% | 47,620 |
| May 13, 2026 | $14.50 | $14.50 | $14.23 | $14.25 | -1.18% | 77,085 |
| May 12, 2026 | $14.60 | $14.60 | $14.40 | $14.42 | -0.55% | 58,824 |
| May 11, 2026 | $14.50 | $14.57 | $14.37 | $14.50 | 0.00% | 89,010 |
| May 8, 2026 | $14.40 | $14.50 | $14.30 | $14.50 | 0.00% | 87,711 |
| May 7, 2026 | $14.55 | $14.68 | $14.30 | $14.50 | 0.00% | 93,665 |
| May 6, 2026 | $14.40 | $14.57 | $14.34 | $14.50 | +0.69% | 72,356 |
| May 5, 2026 | $14.30 | $14.54 | $14.25 | $14.40 | +0.56% | 120,813 |
| May 4, 2026 | $14.34 | $14.49 | $14.28 | $14.32 | -0.21% | 64,608 |
| May 1, 2026 | $14.51 | $14.60 | $14.35 | $14.35 | -1.10% | 100,616 |
| Apr 30, 2026 | $14.60 | $14.66 | $14.49 | $14.51 | -0.34% | 71,488 |
| Apr 29, 2026 | $14.83 | $14.88 | $14.34 | $14.56 | -1.56% | 53,946 |
| Apr 28, 2026 | $14.90 | $14.90 | $14.55 | $14.79 | -0.40% | 45,185 |
| Apr 27, 2026 | $14.94 | $15.07 | $14.78 | $14.85 | -0.61% | 81,267 |
| Apr 24, 2026 | $15.25 | $15.30 | $14.92 | $14.94 | -0.72% | 62,821 |
| Apr 23, 2026 | $14.99 | $15.42 | $14.81 | $15.05 | +0.60% | 230,985 |
| Apr 22, 2026 | $14.00 | $14.99 | $13.95 | $14.96 | +5.87% | 225,038 |
| Apr 21, 2026 | $14.07 | $14.28 | $14.00 | $14.13 | +0.21% | 73,767 |
| Apr 20, 2026 | $14.21 | $14.21 | $14.01 | $14.10 | -0.70% | 98,613 |
| Apr 17, 2026 | $14.36 | $14.36 | $14.05 | $14.20 | -0.35% | 82,572 |
| Apr 16, 2026 | $14.75 | $14.80 | $14.02 | $14.25 | -2.30% | 66,653 |
| Apr 15, 2026 | $14.40 | $14.75 | $14.40 | $14.59 | -0.53% | 116,830 |
| Apr 14, 2026 | $14.75 | $14.75 | $14.42 | $14.66 | +0.50% | 35,846 |
| Apr 13, 2026 | $14.50 | $14.75 | $14.00 | $14.59 | +0.45% | 37,413 |
| Apr 10, 2026 | $14.08 | $14.55 | $13.94 | $14.52 | +4.20% | 56,621 |
| Apr 9, 2026 | $13.76 | $14.07 | $13.76 | $13.94 | +0.72% | 86,491 |
| Apr 8, 2026 | $13.95 | $14.11 | $13.75 | $13.84 | -0.13% | 111,701 |
| Apr 7, 2026 | $13.99 | $13.99 | $13.80 | $13.86 | -1.01% | 48,138 |
| Apr 6, 2026 | $14.21 | $14.37 | $13.67 | $14.00 | -1.48% | 105,460 |
| Apr 2, 2026 | $14.45 | $14.48 | $14.21 | $14.21 | -1.66% | 69,136 |
| Apr 1, 2026 | $14.75 | $14.75 | $14.21 | $14.45 | +0.07% | 89,629 |
| Mar 31, 2026 | $14.53 | $14.55 | $14.07 | $14.44 | -2.30% | 69,858 |
| Mar 30, 2026 | $14.84 | $14.98 | $14.65 | $14.78 | -1.47% | 145,336 |
| Mar 27, 2026 | $15.03 | $15.05 | $14.82 | $15.00 | -0.07% | 105,485 |
| Mar 26, 2026 | $15.21 | $15.23 | $15.01 | $15.01 | -1.64% | 97,799 |
| Mar 25, 2026 | $15.22 | $15.30 | $15.16 | $15.26 | +0.26% | 48,607 |
| Mar 24, 2026 | $15.30 | $15.30 | $15.17 | $15.22 | 0.00% | 57,335 |
| Mar 23, 2026 | $15.24 | $15.30 | $15.20 | $15.22 | -0.13% | 100,587 |
| Mar 20, 2026 | $15.28 | $15.70 | $15.20 | $15.24 | 0.00% | 137,988 |
| Mar 19, 2026 | $15.41 | $15.45 | $15.15 | $15.24 | -1.30% | 45,779 |
| Mar 18, 2026 | $15.60 | $15.60 | $15.34 | $15.44 | -0.39% | 45,677 |
| Mar 17, 2026 | $15.25 | $15.59 | $15.25 | $15.50 | +1.64% | 92,547 |
| Mar 16, 2026 | $15.33 | $15.67 | $15.25 | $15.25 | -1.17% | 80,923 |
| Mar 13, 2026 | $15.60 | $15.72 | $15.30 | $15.43 | -1.41% | 57,515 |
| Mar 12, 2026 | $16.01 | $16.01 | $15.50 | $15.65 | -2.25% | 92,086 |
| Mar 11, 2026 | $16.20 | $16.20 | $15.85 | $16.01 | +0.06% | 56,722 |
| Mar 10, 2026 | $15.92 | $16.00 | $15.65 | $16.00 | +3.23% | 84,359 |
| Mar 9, 2026 | $15.40 | $15.70 | $15.29 | $15.50 | +0.26% | 70,680 |
| Mar 6, 2026 | $15.94 | $15.94 | $15.30 | $15.46 | -3.01% | 95,552 |
| Mar 5, 2026 | $15.92 | $15.98 | $15.70 | $15.94 | -0.25% | 33,992 |
| Mar 4, 2026 | $15.61 | $15.99 | $15.42 | $15.98 | +2.70% | 45,669 |
| Mar 3, 2026 | $15.40 | $15.67 | $15.00 | $15.56 | +0.65% | 39,054 |
| Mar 2, 2026 | $14.95 | $15.99 | $14.70 | $15.46 | +1.05% | 76,115 |
| Feb 27, 2026 | $14.75 | $16.35 | $14.67 | $15.30 | +2.68% | 108,640 |
| Feb 26, 2026 | $14.85 | $14.93 | $14.63 | $14.90 | +0.27% | 63,308 |
| Feb 25, 2026 | $14.95 | $15.25 | $14.84 | $14.86 | -0.51% | 59,847 |
| Feb 24, 2026 | $14.80 | $15.00 | $14.80 | $14.94 | -0.63% | 172,089 |
| Feb 23, 2026 | $15.08 | $15.55 | $14.85 | $15.03 | -0.13% | 142,427 |
| Feb 20, 2026 | $15.90 | $16.05 | $15.05 | $15.05 | -5.35% | 119,954 |
| Feb 19, 2026 | $16.30 | $16.39 | $15.90 | $15.90 | -2.75% | 107,938 |
| Feb 18, 2026 | $16.30 | $16.38 | $16.12 | $16.35 | +0.62% | 116,838 |
| Feb 17, 2026 | $16.49 | $16.75 | $16.25 | $16.25 | -0.67% | 107,977 |
| Feb 13, 2026 | $16.10 | $16.38 | $16.09 | $16.36 | +2.25% | 112,111 |
| Feb 12, 2026 | $15.98 | $16.19 | $15.92 | $16.00 | +0.25% | 65,947 |
| Feb 11, 2026 | $15.95 | $16.05 | $15.80 | $15.96 | -0.25% | 58,978 |
| Feb 10, 2026 | $16.10 | $16.13 | $15.98 | $16.00 | +0.50% | 152,286 |
| Feb 9, 2026 | $15.65 | $16.00 | $15.44 | $15.92 | +2.86% | 149,663 |
| Feb 6, 2026 | $15.40 | $15.52 | $15.35 | $15.48 | +0.97% | 115,373 |
| Feb 5, 2026 | $15.40 | $15.75 | $15.25 | $15.33 | -0.71% | 140,521 |
| Feb 4, 2026 | $15.28 | $15.49 | $15.25 | $15.44 | +0.62% | 97,382 |
| Feb 3, 2026 | $15.25 | $15.69 | $15.25 | $15.35 | +0.80% | 128,909 |
| Feb 2, 2026 | $15.15 | $15.34 | $15.05 | $15.22 | +0.49% | 135,112 |
| Jan 30, 2026 | $14.95 | $15.25 | $14.86 | $15.15 | +0.73% | 115,406 |
| Jan 29, 2026 | $14.97 | $15.23 | $14.89 | $15.04 | +0.41% | 111,270 |
| Jan 28, 2026 | $15.00 | $15.15 | $14.97 | $14.98 | -0.51% | 72,663 |
| Jan 27, 2026 | $15.10 | $15.16 | $15.00 | $15.06 | +0.64% | 103,920 |
| Jan 26, 2026 | $15.27 | $15.55 | $14.96 | $14.96 | -1.84% | 153,942 |
| Jan 23, 2026 | $15.27 | $15.27 | $15.12 | $15.24 | +1.13% | 95,990 |
| Jan 22, 2026 | $15.10 | $15.12 | $14.89 | $15.07 | +0.53% | 111,578 |
| Jan 21, 2026 | $15.01 | $15.15 | $14.90 | $14.99 | -0.20% | 123,459 |
| Jan 20, 2026 | $15.13 | $15.13 | $15.00 | $15.02 | -0.53% | 150,648 |
| Jan 16, 2026 | $15.10 | $15.27 | $14.90 | $15.10 | +0.40% | 120,493 |
| Jan 15, 2026 | $15.22 | $15.30 | $15.00 | $15.04 | -0.40% | 105,957 |
| Jan 14, 2026 | $14.99 | $15.30 | $14.99 | $15.10 | +0.27% | 69,680 |
| Jan 13, 2026 | $15.21 | $15.28 | $15.06 | $15.06 | -0.73% | 84,398 |
| Jan 12, 2026 | $15.05 | $15.49 | $15.05 | $15.17 | +0.80% | 161,463 |
| Jan 9, 2026 | $15.13 | $15.55 | $15.05 | $15.05 | -0.44% | 186,403 |
| Jan 8, 2026 | $15.35 | $15.35 | $14.95 | $15.12 | +1.45% | 60,059 |
| Jan 7, 2026 | $15.34 | $15.34 | $14.78 | $14.90 | -2.64% | 143,597 |
| Jan 6, 2026 | $15.39 | $15.50 | $15.21 | $15.30 | -1.20% | 91,451 |
| Jan 5, 2026 | $15.87 | $15.87 | $15.07 | $15.49 | -1.71% | 170,991 |
| Jan 2, 2026 | $15.93 | $15.99 | $15.73 | $15.76 | -1.04% | 167,786 |
| Dec 31, 2025 | $15.70 | $15.97 | $15.40 | $15.93 | +0.68% | 137,287 |
| Dec 30, 2025 | $15.57 | $15.86 | $15.57 | $15.82 | +1.48% | 251,096 |
| Dec 29, 2025 | $15.21 | $16.00 | $15.21 | $15.59 | +2.63% | 258,568 |
| Dec 26, 2025 | $15.15 | $15.25 | $15.05 | $15.19 | +1.13% | 153,987 |
| Dec 24, 2025 | $15.05 | $15.14 | $14.98 | $15.02 | +0.33% | 93,202 |
| Dec 23, 2025 | $14.94 | $15.07 | $14.80 | $14.97 | +1.15% | 169,675 |
| Dec 22, 2025 | $14.50 | $15.00 | $14.45 | $14.80 | +2.78% | 278,806 |
| Dec 19, 2025 | $14.33 | $14.59 | $14.12 | $14.40 | +1.05% | 310,745 |
| Dec 18, 2025 | $13.99 | $14.50 | $13.85 | $14.25 | +3.64% | 316,191 |
| Dec 17, 2025 | $13.87 | $14.00 | $13.75 | $13.75 | -0.65% | 119,488 |
| Dec 16, 2025 | $13.70 | $13.85 | $13.66 | $13.84 | +1.47% | 216,683 |
| Dec 15, 2025 | $13.85 | $14.00 | $13.55 | $13.64 | +0.29% | 258,179 |
| Dec 12, 2025 | $13.45 | $13.65 | $13.00 | $13.60 | +7.00% | 575,942 |
| Dec 11, 2025 | $12.77 | $12.77 | $12.63 | $12.71 | -0.08% | 32,040 |
| Dec 10, 2025 | $12.54 | $12.74 | $12.47 | $12.72 | +1.52% | 19,514 |
| Dec 9, 2025 | $12.45 | $12.64 | $12.45 | $12.53 | +0.97% | 28,665 |
| Dec 8, 2025 | $12.54 | $12.64 | $12.41 | $12.41 | -0.72% | 41,045 |
| Dec 5, 2025 | $12.48 | $12.57 | $12.46 | $12.50 | 0.00% | 22,974 |
| Dec 4, 2025 | $12.50 | $12.74 | $12.45 | $12.50 | +0.40% | 27,806 |
| Dec 3, 2025 | $12.51 | $12.60 | $12.38 | $12.45 | -1.11% | 48,197 |
| Dec 2, 2025 | $12.52 | $12.76 | $12.50 | $12.59 | -0.47% | 29,203 |
| Dec 1, 2025 | $12.66 | $12.80 | $12.50 | $12.65 | -1.40% | 34,093 |
| Nov 28, 2025 | $12.70 | $12.98 | $12.70 | $12.83 | +0.55% | 16,150 |
| Nov 26, 2025 | $12.64 | $12.97 | $12.16 | $12.76 | +0.87% | 86,978 |
| Nov 25, 2025 | $12.16 | $12.65 | $12.16 | $12.65 | +3.35% | 49,215 |
| Nov 24, 2025 | $12.59 | $12.59 | $12.14 | $12.24 | -1.69% | 64,089 |
| Nov 21, 2025 | $12.62 | $12.66 | $12.09 | $12.45 | -1.97% | 79,896 |
| Nov 20, 2025 | $12.60 | $12.70 | $12.50 | $12.70 | +0.71% | 26,978 |
| Nov 19, 2025 | $12.60 | $12.70 | $12.55 | $12.61 | +0.08% | 48,548 |
| Nov 18, 2025 | $12.64 | $12.75 | $12.57 | $12.60 | -0.63% | 80,768 |
| Nov 17, 2025 | $12.75 | $12.76 | $12.68 | $12.68 | -0.55% | 78,291 |
| Nov 14, 2025 | $12.75 | $12.92 | $12.72 | $12.75 | -0.75% | 57,925 |
| Nov 13, 2025 | $12.92 | $12.94 | $12.67 | $12.85 | -0.49% | 88,529 |
| Nov 12, 2025 | $13.00 | $13.00 | $12.88 | $12.91 | -0.08% | 76,870 |
| Nov 11, 2025 | $13.00 | $13.00 | $12.88 | $12.92 | -0.54% | 29,153 |
| Nov 10, 2025 | $13.10 | $13.10 | $12.82 | $12.99 | -0.47% | 77,753 |
| Nov 7, 2025 | $13.00 | $13.10 | $12.85 | $13.05 | +0.40% | 25,956 |
| Nov 6, 2025 | $12.95 | $13.10 | $12.81 | $13.00 | +0.78% | 73,424 |
| Nov 5, 2025 | $12.99 | $13.00 | $12.70 | $12.90 | -0.92% | 38,396 |
| Nov 4, 2025 | $12.85 | $13.09 | $12.85 | $13.02 | +0.31% | 26,071 |
| Nov 3, 2025 | $12.86 | $13.02 | $12.69 | $12.98 | -0.10% | 36,305 |
| Oct 31, 2025 | $13.03 | $13.04 | $12.82 | $12.99 | -0.43% | 28,523 |
| Oct 30, 2025 | $12.99 | $13.17 | $12.95 | $13.05 | +0.11% | 26,463 |
| Oct 29, 2025 | $12.97 | $13.17 | $12.96 | $13.04 | -0.34% | 28,086 |
| Oct 28, 2025 | $13.06 | $13.20 | $12.98 | $13.08 | -0.46% | 35,493 |
| Oct 27, 2025 | $13.20 | $13.20 | $13.01 | $13.14 | -0.08% | 42,278 |
| Oct 24, 2025 | $13.14 | $13.19 | $12.98 | $13.15 | -0.15% | 40,446 |
| Oct 23, 2025 | $13.10 | $13.19 | $13.03 | $13.17 | +0.84% | 19,171 |
| Oct 22, 2025 | $12.90 | $13.07 | $12.90 | $13.06 | +1.63% | 22,730 |
| Oct 21, 2025 | $12.89 | $13.10 | $12.81 | $12.85 | -0.85% | 22,474 |
| Oct 20, 2025 | $13.00 | $13.00 | $12.75 | $12.96 | +0.39% | 26,409 |
| Oct 17, 2025 | $12.95 | $13.00 | $12.84 | $12.91 | -0.31% | 16,949 |
| Oct 16, 2025 | $12.91 | $13.10 | $12.91 | $12.95 | -0.05% | 30,873 |
| Oct 15, 2025 | $12.90 | $13.09 | $12.75 | $12.96 | -0.71% | 52,399 |
| Oct 14, 2025 | $12.70 | $13.06 | $12.64 | $13.05 | +2.03% | 16,394 |
| Oct 13, 2025 | $12.77 | $12.86 | $12.66 | $12.79 | -0.08% | 22,618 |
| Oct 10, 2025 | $12.95 | $13.06 | $12.76 | $12.80 | -1.77% | 78,647 |
| Oct 9, 2025 | $12.86 | $13.07 | $12.86 | $13.03 | +0.15% | 39,015 |
| Oct 8, 2025 | $12.82 | $13.08 | $12.82 | $13.01 | -0.31% | 18,487 |
| Oct 7, 2025 | $12.99 | $13.07 | $12.89 | $13.05 | – | 48,152 |
Seasonality
NLCP return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.0% | -3.4% | -1.8% | -1.9% | -0.5% | 5.0% | -5.1% | 2.8% | -3.5% | -1.5% | 2.8% | 7.8% |
| Months up | 2 of 5 | 1 of 5 | 2 of 5 | 2 of 5 | 1 of 5 | 4 of 5 | 0 of 5 | 2 of 5 | 1 of 6 | 2 of 6 | 2 of 5 | 3 of 5 |
| 2026 | -4.9% | 1.0% | -2.8% | 0.5% | 9.2% | 3.5% | -2.1% | -0.8% | -2.2% | -10.0% | ||
| 2025 | -4.1% | -6.2% | -6.2% | -0.2% | 0.0% | 4.0% | -2.9% | -1.0% | -1.5% | -2.0% | -1.3% | 27.6% |
| 2024 | 4.4% | -3.7% | 20.9% | 0.0% | -1.0% | 8.4% | -0.1% | 0.6% | 2.7% | -5.0% | -1.4% | -5.3% |
| 2023 | 11.6% | -3.4% | -26.3% | 2.0% | -2.1% | 15.1% | -9.4% | 15.7% | -3.1% | -7.7% | 6.0% | 23.1% |
| 2022 | -12.1% | -4.6% | 5.3% | -12.0% | -8.6% | -6.2% | -10.8% | -0.6% | -15.4% | 11.1% | 17.2% | -6.7% |
| 2021 | -1.6% | 4.9% | -6.5% | 0.5% |