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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.75 | $13.83 | $13.25 | $13.26 | -3.70% | 133,305 |
| Oct 12, 2026 | $13.99 | $14.00 | $13.60 | $13.77 | -1.29% | 251,445 |
| Oct 5, 2026 | $14.01 | $14.10 | $13.57 | $13.95 | -1.06% | 465,325 |
| Sep 28, 2026 | $15.00 | $15.70 | $14.00 | $14.10 | -5.50% | 518,754 |
| Sep 21, 2026 | $15.20 | $15.29 | $14.90 | $14.92 | -0.73% | 467,757 |
| Sep 14, 2026 | $15.13 | $15.26 | $15.00 | $15.03 | -0.66% | 499,044 |
| Sep 8, 2026 | $15.99 | $15.99 | $15.13 | $15.13 | -4.48% | 298,610 |
| Aug 31, 2026 | $15.90 | $16.18 | $15.01 | $15.84 | +0.75% | 393,014 |
| Aug 24, 2026 | $16.06 | $16.23 | $15.52 | $15.72 | -1.86% | 263,945 |
| Aug 17, 2026 | $15.95 | $16.49 | $15.80 | $16.02 | +0.90% | 255,496 |
| Aug 10, 2026 | $15.84 | $15.95 | $15.65 | $15.88 | +1.00% | 338,999 |
| Aug 3, 2026 | $15.65 | $15.96 | $15.64 | $15.72 | +0.58% | 331,363 |
| Jul 27, 2026 | $15.84 | $15.94 | $15.50 | $15.63 | -1.26% | 282,791 |
| Jul 20, 2026 | $15.36 | $15.89 | $15.30 | $15.83 | +3.26% | 326,819 |
| Jul 13, 2026 | $15.56 | $15.65 | $15.01 | $15.33 | -1.57% | 305,441 |
| Jul 6, 2026 | $15.91 | $15.99 | $15.50 | $15.58 | -1.42% | 236,840 |
| Jun 29, 2026 | $15.75 | $15.97 | $15.28 | $15.80 | +0.32% | 294,378 |
| Jun 22, 2026 | $15.71 | $15.84 | $15.12 | $15.75 | +1.68% | 397,837 |
| Jun 15, 2026 | $15.43 | $15.85 | $15.10 | $15.49 | +0.91% | 347,864 |
| Jun 8, 2026 | $15.10 | $15.42 | $14.50 | $15.35 | +2.33% | 452,960 |
| Jun 1, 2026 | $15.84 | $15.90 | $14.71 | $15.00 | -5.36% | 486,621 |
| May 26, 2026 | $14.71 | $15.97 | $14.60 | $15.85 | +9.23% | 643,630 |
| May 18, 2026 | $14.23 | $14.66 | $14.23 | $14.51 | +1.97% | 456,793 |
| May 11, 2026 | $14.50 | $14.60 | $14.23 | $14.23 | -1.86% | 364,331 |
| May 4, 2026 | $14.34 | $14.68 | $14.25 | $14.50 | +1.05% | 439,153 |
| Apr 27, 2026 | $14.94 | $15.07 | $14.34 | $14.35 | -3.96% | 352,502 |
| Apr 20, 2026 | $14.21 | $15.42 | $13.95 | $14.94 | +5.22% | 691,224 |
| Apr 13, 2026 | $14.50 | $14.80 | $14.00 | $14.20 | -2.24% | 339,314 |
| Apr 6, 2026 | $14.21 | $14.55 | $13.67 | $14.52 | +2.22% | 408,411 |
| Mar 30, 2026 | $14.84 | $14.98 | $14.07 | $14.21 | -5.27% | 373,959 |
| Mar 23, 2026 | $15.24 | $15.30 | $14.82 | $15.00 | -1.57% | 409,813 |
| Mar 16, 2026 | $15.33 | $15.70 | $15.15 | $15.24 | -1.23% | 402,914 |
| Mar 9, 2026 | $15.40 | $16.20 | $15.29 | $15.43 | -0.19% | 361,362 |
| Mar 2, 2026 | $14.95 | $15.99 | $14.70 | $15.46 | +1.05% | 290,382 |
| Feb 23, 2026 | $15.08 | $16.35 | $14.63 | $15.30 | +1.66% | 546,311 |
| Feb 17, 2026 | $16.49 | $16.75 | $15.05 | $15.05 | -8.01% | 452,707 |
| Feb 9, 2026 | $15.65 | $16.38 | $15.44 | $16.36 | +5.70% | 538,985 |
| Feb 2, 2026 | $15.15 | $15.75 | $15.05 | $15.48 | +2.17% | 617,297 |
| Jan 26, 2026 | $15.27 | $15.55 | $14.86 | $15.15 | -0.59% | 557,201 |
| Jan 20, 2026 | $15.13 | $15.27 | $14.89 | $15.24 | +0.93% | 481,675 |
| Jan 12, 2026 | $15.05 | $15.49 | $14.90 | $15.10 | +0.33% | 541,991 |
| Jan 5, 2026 | $15.87 | $15.87 | $14.78 | $15.05 | -4.51% | 652,501 |
| Dec 29, 2025 | $15.21 | $16.00 | $15.21 | $15.76 | +3.76% | 814,737 |
| Dec 22, 2025 | $14.50 | $15.25 | $14.45 | $15.19 | +5.48% | 695,670 |
| Dec 15, 2025 | $13.85 | $14.59 | $13.55 | $14.40 | +5.88% | 1,221,286 |
| Dec 8, 2025 | $12.54 | $13.65 | $12.41 | $13.60 | +8.80% | 697,206 |
| Dec 1, 2025 | $12.66 | $12.80 | $12.38 | $12.50 | -2.57% | 162,273 |
| Nov 24, 2025 | $12.59 | $12.98 | $12.14 | $12.83 | +3.05% | 216,432 |
| Nov 17, 2025 | $12.75 | $12.76 | $12.09 | $12.45 | -2.35% | 314,481 |
| Nov 10, 2025 | $13.10 | $13.10 | $12.67 | $12.75 | -2.31% | 330,230 |
| Nov 3, 2025 | $12.86 | $13.10 | $12.69 | $13.05 | +0.45% | 200,152 |
| Oct 27, 2025 | $13.20 | $13.20 | $12.82 | $12.99 | -1.19% | 160,843 |
| Oct 20, 2025 | $13.00 | $13.19 | $12.75 | $13.15 | +1.86% | 131,230 |
| Oct 13, 2025 | $12.77 | $13.10 | $12.64 | $12.91 | +0.86% | 139,233 |
| Oct 6, 2025 | $13.01 | $13.08 | $12.76 | $12.80 | -1.77% | 260,376 |
| Sep 29, 2025 | $13.79 | $14.00 | $13.00 | $13.03 | -4.75% | 693,683 |
| Sep 22, 2025 | $14.00 | $14.25 | $13.60 | $13.68 | -2.36% | 289,781 |
| Sep 15, 2025 | $13.89 | $14.36 | $13.77 | $14.01 | +1.52% | 241,604 |
| Sep 8, 2025 | $13.70 | $13.97 | $13.50 | $13.80 | +0.88% | 638,251 |
| Sep 2, 2025 | $13.90 | $13.96 | $13.61 | $13.68 | -1.58% | 271,351 |
| Aug 25, 2025 | $13.90 | $14.08 | $13.67 | $13.90 | 0.00% | 341,481 |
| Aug 18, 2025 | $14.12 | $14.44 | $13.65 | $13.90 | -2.80% | 332,894 |
| Aug 11, 2025 | $13.85 | $14.94 | $13.73 | $14.30 | +4.30% | 376,629 |
| Aug 4, 2025 | $13.93 | $14.15 | $13.60 | $13.71 | -2.63% | 201,676 |
| Jul 28, 2025 | $13.90 | $14.45 | $13.60 | $14.08 | +0.93% | 154,252 |
| Jul 21, 2025 | $13.80 | $14.10 | $13.60 | $13.95 | +1.16% | 101,616 |
| Jul 14, 2025 | $13.85 | $14.75 | $13.53 | $13.79 | -0.79% | 172,159 |
| Jul 7, 2025 | $13.76 | $14.27 | $13.50 | $13.90 | -0.07% | 203,981 |
| Jun 30, 2025 | $14.18 | $14.51 | $13.80 | $13.91 | -4.86% | 135,802 |
| Jun 23, 2025 | $14.68 | $14.83 | $14.52 | $14.62 | -0.27% | 182,139 |
| Jun 16, 2025 | $14.86 | $14.97 | $14.60 | $14.66 | -1.35% | 84,760 |
| Jun 9, 2025 | $14.42 | $14.97 | $14.26 | $14.86 | +2.84% | 122,328 |
| Jun 2, 2025 | $14.32 | $14.82 | $14.30 | $14.45 | +0.91% | 77,094 |
| May 27, 2025 | $14.20 | $14.48 | $14.07 | $14.32 | +0.85% | 83,669 |
| May 19, 2025 | $14.84 | $14.98 | $13.87 | $14.20 | -5.02% | 155,976 |
| May 12, 2025 | $14.55 | $14.98 | $14.25 | $14.95 | +3.03% | 150,922 |
| May 5, 2025 | $14.26 | $14.74 | $14.26 | $14.51 | +1.68% | 124,842 |
| Apr 28, 2025 | $14.47 | $14.64 | $14.03 | $14.27 | -0.45% | 221,836 |
| Apr 21, 2025 | $14.29 | $14.73 | $14.20 | $14.34 | +0.46% | 91,974 |
| Apr 14, 2025 | $13.38 | $14.99 | $13.31 | $14.27 | +7.13% | 128,859 |
| Apr 7, 2025 | $12.75 | $13.35 | $12.08 | $13.32 | +2.07% | 367,315 |
| Mar 31, 2025 | $15.00 | $15.00 | $12.50 | $13.05 | -13.86% | 327,996 |
| Mar 24, 2025 | $15.03 | $15.24 | $14.91 | $15.15 | +1.41% | 201,363 |
| Mar 17, 2025 | $15.20 | $15.25 | $14.90 | $14.94 | -2.03% | 175,471 |
| Mar 10, 2025 | $15.85 | $16.00 | $15.08 | $15.25 | -4.69% | 279,482 |
| Mar 3, 2025 | $15.85 | $16.19 | $15.70 | $16.00 | +1.59% | 198,866 |
| Feb 24, 2025 | $15.45 | $16.15 | $15.40 | $15.75 | +1.94% | 193,692 |
| Feb 18, 2025 | $15.75 | $15.86 | $15.17 | $15.45 | -1.53% | 337,320 |
| Feb 10, 2025 | $16.63 | $16.69 | $15.55 | $15.69 | -5.71% | 288,290 |
| Feb 3, 2025 | $16.69 | $16.77 | $16.25 | $16.64 | -0.89% | 178,049 |
| Jan 27, 2025 | $16.86 | $16.99 | $16.30 | $16.79 | -0.71% | 147,477 |
| Jan 21, 2025 | $16.15 | $17.15 | $16.11 | $16.91 | +4.51% | 356,600 |
| Jan 13, 2025 | $16.56 | $16.63 | $16.10 | $16.18 | -2.24% | 286,422 |
| Jan 6, 2025 | $17.16 | $17.29 | $16.50 | $16.55 | -3.50% | 269,755 |
| Dec 30, 2024 | $17.70 | $17.94 | $16.76 | $17.15 | -3.11% | 375,082 |
| Dec 23, 2024 | $17.55 | $18.00 | $17.10 | $17.70 | -1.45% | 179,439 |
| Dec 16, 2024 | $19.05 | $19.56 | $17.51 | $17.96 | -5.97% | 335,815 |
| Dec 9, 2024 | $19.10 | $19.80 | $19.05 | $19.10 | +0.53% | 284,051 |
| Dec 2, 2024 | $18.85 | $19.33 | $18.80 | $19.00 | +0.30% | 255,412 |
| Nov 25, 2024 | $18.94 | $19.15 | $18.72 | $18.94 | +0.22% | 80,865 |
| Nov 18, 2024 | $18.30 | $19.25 | $18.30 | $18.90 | +3.21% | 207,346 |
| Nov 11, 2024 | $17.25 | $18.40 | $16.65 | $18.31 | +3.11% | 555,044 |
| Nov 4, 2024 | $18.76 | $18.76 | $17.34 | $17.76 | -5.33% | 495,334 |
| Oct 28, 2024 | $19.70 | $20.00 | $18.75 | $18.76 | -4.53% | 243,916 |
| Oct 21, 2024 | $20.00 | $20.06 | $19.51 | $19.65 | -1.40% | 128,161 |
| Oct 14, 2024 | $19.41 | $20.10 | $19.21 | $19.93 | +2.05% | 192,500 |
| Oct 7, 2024 | $19.77 | $20.00 | $19.12 | $19.53 | -1.26% | 153,000 |
| Sep 30, 2024 | $20.75 | $20.75 | $19.71 | $19.78 | -4.28% | 159,800 |
| Sep 23, 2024 | $20.81 | $20.99 | $20.52 | $20.67 | -0.70% | 170,500 |
| Sep 16, 2024 | $19.85 | $21.46 | $19.77 | $20.81 | +4.68% | 302,200 |
| Sep 9, 2024 | $19.49 | $20.85 | $19.41 | $19.88 | +1.69% | 100,100 |
| Sep 3, 2024 | $19.82 | $20.10 | $19.45 | $19.55 | -2.74% | 104,300 |
| Aug 26, 2024 | $20.30 | $20.69 | $19.70 | $20.10 | -1.86% | 151,700 |
| Aug 19, 2024 | $19.80 | $20.72 | $19.26 | $20.48 | +2.40% | 417,200 |
| Aug 12, 2024 | $20.50 | $20.99 | $20.00 | $20.00 | -1.82% | 307,300 |
| Aug 5, 2024 | $18.38 | $20.73 | $18.21 | $20.37 | +5.27% | 505,500 |
| Jul 29, 2024 | $19.25 | $20.45 | $18.55 | $19.35 | +0.94% | 225,000 |
| Jul 22, 2024 | $19.30 | $19.69 | $18.51 | $19.17 | -0.42% | 155,600 |
| Jul 15, 2024 | $18.83 | $19.44 | $18.30 | $19.25 | +1.85% | 268,200 |
| Jul 8, 2024 | $18.41 | $19.13 | $17.77 | $18.90 | +2.25% | 328,300 |
| Jul 1, 2024 | $20.00 | $20.00 | $17.77 | $18.49 | -7.57% | 224,300 |
| Jun 24, 2024 | $20.30 | $20.42 | $19.77 | $20.00 | -0.99% | 169,600 |
| Jun 17, 2024 | $20.10 | $20.50 | $19.81 | $20.20 | +1.06% | 164,700 |
| Jun 10, 2024 | $19.15 | $20.10 | $18.90 | $19.99 | +4.70% | 200,500 |
| Jun 3, 2024 | $19.02 | $20.09 | $18.62 | $19.09 | +1.22% | 209,100 |
| May 28, 2024 | $19.25 | $19.38 | $18.75 | $18.86 | -2.63% | 214,100 |
| May 20, 2024 | $20.10 | $20.50 | $19.25 | $19.37 | -3.59% | 227,400 |
| May 13, 2024 | $20.25 | $20.75 | $19.56 | $20.09 | -0.79% | 390,300 |
| May 6, 2024 | $20.10 | $20.84 | $19.95 | $20.25 | +1.76% | 269,800 |
| Apr 29, 2024 | $19.20 | $20.87 | $18.87 | $19.90 | +7.16% | 543,700 |
| Apr 22, 2024 | $17.90 | $19.12 | $17.60 | $18.57 | +5.21% | 296,000 |
| Apr 15, 2024 | $18.41 | $18.50 | $17.55 | $17.65 | -3.00% | 154,600 |
| Apr 8, 2024 | $18.61 | $18.98 | $17.09 | $18.20 | -3.62% | 195,100 |
| Apr 1, 2024 | $19.46 | $19.50 | $18.62 | $18.88 | -0.89% | 197,200 |
| Mar 25, 2024 | $18.50 | $19.40 | $18.50 | $19.05 | +2.97% | 224,100 |
| Mar 18, 2024 | $17.50 | $19.14 | $17.30 | $18.50 | +9.47% | 305,500 |
| Mar 11, 2024 | $16.25 | $17.49 | $16.10 | $16.90 | +4.97% | 212,500 |
| Mar 4, 2024 | $16.10 | $16.50 | $16.02 | $16.10 | +0.22% | 92,000 |
| Feb 26, 2024 | $16.01 | $16.70 | $15.93 | $16.06 | +0.40% | 111,100 |
| Feb 20, 2024 | $16.80 | $16.80 | $16.00 | $16.00 | -2.68% | 87,200 |
| Feb 12, 2024 | $16.33 | $16.44 | $16.00 | $16.44 | +0.67% | 85,500 |
| Feb 5, 2024 | $16.45 | $16.74 | $16.08 | $16.33 | -1.80% | 82,800 |
| Jan 29, 2024 | $16.75 | $16.99 | $16.21 | $16.63 | -0.42% | 105,400 |
| Jan 22, 2024 | $16.58 | $16.78 | $16.01 | $16.70 | +1.38% | 109,300 |
| Jan 16, 2024 | $16.75 | $17.00 | $16.06 | $16.47 | -1.88% | 180,300 |
| Jan 8, 2024 | $16.05 | $16.94 | $16.01 | $16.79 | +3.50% | 135,400 |
| Jan 2, 2024 | $16.61 | $16.76 | $15.99 | $16.22 | +1.31% | 165,000 |
| Dec 26, 2023 | $16.05 | $17.00 | $15.90 | $16.01 | +0.38% | 277,100 |
| Dec 18, 2023 | $14.76 | $16.47 | $14.22 | $15.95 | +9.22% | 297,100 |
| Dec 11, 2023 | $13.99 | $15.00 | $13.10 | $14.60 | +4.36% | 464,800 |
| Dec 4, 2023 | $13.50 | $14.30 | $13.30 | $13.99 | +4.58% | 168,200 |
| Nov 27, 2023 | $13.19 | $13.50 | $13.18 | $13.38 | +1.75% | 65,000 |
| Nov 20, 2023 | $13.10 | $13.45 | $13.00 | $13.15 | +0.15% | 65,200 |
| Nov 13, 2023 | $13.03 | $13.36 | $12.85 | $13.13 | +0.77% | 69,300 |
| Nov 6, 2023 | $12.90 | $13.29 | $12.56 | $13.03 | +2.60% | 104,800 |
| Oct 30, 2023 | $12.91 | $13.05 | $12.43 | $12.70 | -1.66% | 184,200 |
| Oct 23, 2023 | $13.59 | $13.64 | $12.91 | $12.92 | -5.73% | 60,200 |
| Oct 16, 2023 | $13.14 | $13.99 | $12.97 | $13.70 | +5.96% | 103,300 |
| Oct 9, 2023 | $13.11 | $13.20 | $12.81 | $12.93 | -1.37% | 76,700 |
| Oct 2, 2023 | $13.45 | $13.74 | $12.81 | $13.11 | -3.74% | 66,000 |
| Sep 25, 2023 | $13.92 | $14.00 | $13.06 | $13.62 | -1.80% | 69,300 |
| Sep 18, 2023 | $13.90 | $14.35 | $13.57 | $13.87 | +1.09% | 119,500 |
| Sep 11, 2023 | $13.66 | $13.94 | $13.00 | $13.72 | +0.44% | 669,800 |
| Sep 5, 2023 | $14.49 | $14.49 | $13.50 | $13.66 | -4.41% | 99,000 |
| Aug 28, 2023 | $12.70 | $14.90 | $12.44 | $14.29 | +12.79% | 175,200 |
| Aug 21, 2023 | $12.64 | $12.75 | $12.32 | $12.67 | +0.16% | 63,300 |
| Aug 14, 2023 | $13.39 | $13.40 | $12.25 | $12.65 | -4.17% | 64,800 |
| Aug 7, 2023 | $12.47 | $13.45 | $12.40 | $13.20 | +6.45% | 93,600 |
| Jul 31, 2023 | $12.70 | $12.84 | $12.30 | $12.40 | -3.13% | 93,800 |
| Jul 24, 2023 | $14.20 | $14.45 | $12.28 | $12.80 | -10.05% | 238,300 |
| Jul 17, 2023 | $14.59 | $15.24 | $14.08 | $14.23 | -1.53% | 95,800 |
| Jul 10, 2023 | $13.89 | $15.33 | $13.61 | $14.45 | +4.11% | 99,300 |
| Jul 3, 2023 | $13.80 | $13.90 | $13.36 | $13.88 | +0.58% | 46,600 |
| Jun 26, 2023 | $12.88 | $13.82 | $12.79 | $13.80 | +7.56% | 107,300 |
| Jun 20, 2023 | $12.36 | $12.83 | $12.27 | $12.83 | +3.89% | 80,100 |
| Jun 12, 2023 | $12.10 | $12.36 | $11.80 | $12.35 | +1.98% | 169,400 |
| Jun 5, 2023 | $12.36 | $12.65 | $12.00 | $12.11 | -2.02% | 145,500 |
| May 30, 2023 | $12.42 | $12.46 | $12.25 | $12.36 | -0.32% | 53,700 |
| May 22, 2023 | $12.51 | $12.89 | $12.21 | $12.40 | -0.88% | 110,200 |
| May 15, 2023 | $12.35 | $12.64 | $12.18 | $12.51 | +0.89% | 69,900 |
| May 8, 2023 | $13.29 | $13.33 | $12.08 | $12.40 | -6.06% | 122,100 |
| May 1, 2023 | $12.62 | $13.30 | $12.55 | $13.20 | +4.76% | 50,800 |
| Apr 24, 2023 | $12.40 | $12.80 | $12.06 | $12.60 | +0.45% | 106,400 |
| Apr 17, 2023 | $12.22 | $12.85 | $12.22 | $12.54 | +2.22% | 73,200 |
| Apr 10, 2023 | $12.55 | $12.64 | $12.14 | $12.27 | -1.45% | 83,000 |
| Apr 3, 2023 | $12.27 | $12.62 | $12.07 | $12.45 | +0.81% | 73,300 |
| Mar 27, 2023 | $12.05 | $13.69 | $11.88 | $12.35 | +2.49% | 159,100 |
| Mar 20, 2023 | $13.53 | $13.93 | $11.86 | $12.05 | -11.72% | 244,100 |
| Mar 13, 2023 | $13.20 | $14.38 | $12.00 | $13.65 | +2.02% | 287,600 |
| Mar 6, 2023 | $16.75 | $16.75 | $12.71 | $13.38 | -20.12% | 743,800 |
| Feb 27, 2023 | $18.48 | $18.48 | $16.63 | $16.75 | -8.87% | 270,100 |
| Feb 21, 2023 | $18.55 | $18.85 | $18.38 | $18.38 | -2.49% | 121,900 |
| Feb 13, 2023 | $19.48 | $19.48 | $17.55 | $18.85 | -3.23% | 323,100 |
| Feb 6, 2023 | $18.43 | $19.50 | $18.25 | $19.48 | +6.62% | 350,500 |
| Jan 30, 2023 | $17.60 | $18.49 | $17.60 | $18.27 | +4.28% | 289,300 |
| Jan 23, 2023 | $17.22 | $18.50 | $17.00 | $17.52 | +3.98% | 228,400 |
| Jan 17, 2023 | $16.77 | $19.48 | $16.11 | $16.85 | +0.60% | 369,400 |
| Jan 9, 2023 | $16.97 | $17.50 | $15.42 | $16.75 | +3.08% | 163,000 |
| Jan 3, 2023 | $16.00 | $16.80 | $15.48 | $16.25 | +1.44% | 65,600 |
| Dec 27, 2022 | $16.68 | $17.34 | $15.47 | $16.02 | -4.07% | 154,800 |
| Dec 19, 2022 | $17.96 | $18.00 | $16.41 | $16.70 | -1.65% | 133,400 |
| Dec 12, 2022 | $17.00 | $17.20 | $16.44 | $16.98 | -0.12% | 96,400 |
| Dec 5, 2022 | $17.83 | $17.95 | $16.49 | $17.00 | -3.08% | 102,500 |
| Nov 28, 2022 | $17.85 | $18.00 | $16.85 | $17.54 | -2.01% | 78,900 |
| Nov 21, 2022 | $18.00 | $18.00 | $16.35 | $17.90 | -0.56% | 62,200 |
| Nov 14, 2022 | $16.25 | $18.00 | $16.00 | $18.00 | +12.50% | 121,300 |
| Nov 7, 2022 | $16.18 | $16.99 | $14.21 | $16.00 | 0.00% | 140,200 |
| Oct 31, 2022 | $15.24 | $16.00 | $15.00 | $16.00 | +4.92% | 47,000 |
| Oct 24, 2022 | $15.70 | $15.89 | $14.50 | $15.25 | -2.24% | 66,400 |
| Oct 17, 2022 | $14.00 | $15.90 | $14.00 | $15.60 | +11.67% | 124,400 |
| Oct 10, 2022 | $14.27 | $15.00 | $13.78 | $13.97 | -0.21% | 36,800 |
| Oct 3, 2022 | $13.30 | $15.29 | $13.30 | $14.00 | +3.70% | 124,100 |
| Sep 26, 2022 | $13.78 | $14.20 | $12.70 | $13.50 | -1.89% | 98,700 |
| Sep 19, 2022 | $15.05 | $15.79 | $13.36 | $13.76 | -8.27% | 177,800 |
| Sep 12, 2022 | $16.15 | $16.15 | $15.00 | $15.00 | -6.54% | 156,900 |
| Sep 6, 2022 | $16.00 | $16.30 | $15.60 | $16.05 | 0.00% | 90,600 |
| Aug 29, 2022 | $16.25 | $17.15 | $16.00 | $16.05 | -0.31% | 129,100 |
| Aug 22, 2022 | $16.10 | $16.97 | $15.95 | $16.10 | +0.63% | 137,200 |
| Aug 15, 2022 | $17.50 | $18.24 | $16.00 | $16.00 | -8.05% | 193,400 |
| Aug 8, 2022 | $16.50 | $18.10 | $16.30 | $17.40 | +6.42% | 223,700 |
| Aug 1, 2022 | $17.60 | $17.98 | $16.22 | $16.35 | -0.91% | 101,500 |
| Jul 25, 2022 | $16.89 | $18.88 | $16.15 | $16.50 | +0.36% | 66,900 |
| Jul 18, 2022 | $16.93 | $17.20 | $16.02 | $16.44 | -1.85% | 71,900 |
| Jul 11, 2022 | $18.15 | $18.20 | $16.65 | $16.75 | -7.71% | 89,800 |
| Jul 5, 2022 | $18.55 | $18.68 | $18.00 | $18.15 | -1.94% | 32,200 |
| Jun 27, 2022 | $18.25 | $19.29 | $17.66 | $18.51 | +1.70% | 36,300 |
| Jun 21, 2022 | $19.22 | $20.11 | $18.02 | $18.20 | -9.45% | 78,000 |
| Jun 13, 2022 | $20.35 | $20.40 | $18.25 | $20.10 | -1.71% | 123,000 |
| Jun 6, 2022 | $20.90 | $21.00 | $20.25 | $20.45 | +0.25% | 66,100 |
| May 31, 2022 | $20.20 | $20.70 | $19.99 | $20.40 | +2.05% | 41,500 |
| May 23, 2022 | $19.15 | $21.40 | $18.35 | $19.99 | +4.88% | 108,000 |
| May 16, 2022 | $19.99 | $20.19 | $19.06 | $19.06 | -4.65% | 58,900 |
| May 9, 2022 | $20.40 | $21.99 | $19.00 | $19.99 | -1.53% | 154,000 |
| May 2, 2022 | $22.55 | $22.71 | $18.00 | $20.30 | -7.73% | 123,800 |
| Apr 25, 2022 | $22.85 | $23.50 | $21.67 | $22.00 | -3.51% | 231,300 |
| Apr 18, 2022 | $23.61 | $23.80 | $22.05 | $22.80 | -4.96% | 177,200 |
| Apr 11, 2022 | $24.45 | $26.00 | $23.61 | $23.99 | -2.16% | 123,000 |
| Apr 4, 2022 | $25.00 | $25.00 | $24.00 | $24.52 | -1.53% | 148,900 |
| Mar 28, 2022 | $25.90 | $26.00 | $23.00 | $24.90 | -1.39% | 135,300 |
| Mar 21, 2022 | $24.78 | $25.90 | $22.51 | $25.25 | +5.43% | 254,500 |
| Mar 14, 2022 | $24.49 | $24.89 | $22.50 | $23.95 | +2.24% | 93,000 |
| Mar 7, 2022 | $24.90 | $24.90 | $22.50 | $23.43 | +1.35% | 79,500 |
| Feb 28, 2022 | $23.99 | $24.90 | $21.50 | $23.11 | -3.30% | 88,400 |
| Feb 22, 2022 | $23.99 | $24.75 | $22.51 | $23.90 | -2.21% | 170,500 |
| Feb 14, 2022 | $24.86 | $25.75 | $23.80 | $24.44 | -1.25% | 64,500 |
| Feb 7, 2022 | $25.95 | $26.39 | $24.62 | $24.75 | -3.70% | 71,300 |
| Jan 31, 2022 | $26.40 | $26.40 | $23.20 | $25.70 | +3.21% | 130,700 |
| Jan 24, 2022 | $26.23 | $27.00 | $24.05 | $24.90 | -5.50% | 222,600 |
| Jan 18, 2022 | $28.79 | $28.79 | $26.05 | $26.35 | -2.57% | 175,900 |
| Jan 10, 2022 | $28.25 | $28.80 | $26.86 | $27.05 | -0.20% | 246,700 |
| Jan 3, 2022 | $28.75 | $29.00 | $27.00 | $27.10 | -5.51% | 133,000 |
| Dec 27, 2021 | $28.25 | $29.00 | $27.50 | $28.68 | +1.52% | 171,500 |
| Dec 20, 2021 | $29.75 | $29.75 | $27.50 | $28.25 | +0.89% | 46,100 |
| Dec 13, 2021 | $27.65 | $30.95 | $25.50 | $28.00 | +2.60% | 188,200 |
| Dec 6, 2021 | $27.65 | $28.50 | $27.05 | $27.29 | -0.76% | 39,000 |
| Nov 29, 2021 | $29.06 | $29.50 | $27.15 | $27.50 | -5.37% | 75,400 |
| Nov 22, 2021 | $30.75 | $30.75 | $29.00 | $29.06 | -3.13% | 55,300 |
| Nov 15, 2021 | $29.20 | $32.00 | $28.50 | $30.00 | +2.74% | 92,900 |
| Nov 8, 2021 | $28.57 | $29.50 | $28.19 | $29.20 | +2.46% | 68,400 |
| Nov 1, 2021 | $30.15 | $30.75 | $27.39 | $28.50 | -7.62% | 195,600 |
| Oct 25, 2021 | $31.90 | $31.90 | $30.25 | $30.85 | -0.58% | 83,200 |
| Oct 18, 2021 | $31.15 | $33.00 | $30.00 | $31.03 | +0.10% | 115,500 |
| Oct 11, 2021 | $33.74 | $33.75 | $30.95 | $31.00 | -2.67% | 132,200 |
| Oct 4, 2021 | $30.00 | $35.50 | $29.37 | $31.85 | +7.42% | 136,300 |
| Sep 27, 2021 | $29.50 | $29.75 | $29.25 | $29.65 | +2.24% | 214,300 |
| Sep 20, 2021 | $29.30 | $30.00 | $29.00 | $29.00 | -3.33% | 294,700 |
| Sep 13, 2021 | $30.00 | $30.25 | $29.00 | $30.00 | 0.00% | 29,500 |
| Sep 7, 2021 | $30.50 | $30.50 | $29.01 | $30.00 | 0.00% | 165,600 |
| Aug 30, 2021 | $30.00 | $30.20 | $27.50 | $30.00 | +0.84% | 182,200 |
| Aug 23, 2021 | $30.00 | $30.00 | $29.00 | $29.75 | -0.83% | 83,800 |
| Aug 20, 2021 | $28.00 | $32.00 | $28.00 | $30.00 | – | 186,800 |
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% |