Canada markets closed

Lazydays Holdings, Inc. (LAZY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.50+0.39 (+2.97%)
At close: 04:00PM EDT
13.02 -0.48 (-3.56%)
After hours: 07:08PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202213.4013.5513.1113.5013.5059,700
Sept 29, 202213.5013.6512.8213.1113.11115,400
Sept 28, 202213.2813.7113.1213.7013.7090,000
Sept 27, 202212.9013.3212.8213.2813.2868,200
Sept 26, 202212.7613.1112.6912.6912.6979,600
Sept 23, 202212.7113.2312.5212.8612.86117,600
Sept 22, 202213.3113.3312.7312.8312.8371,100
Sept 21, 202213.9414.1413.4413.4513.4561,500
Sept 20, 202214.6314.6313.7514.0614.0687,900
Sept 19, 202215.6215.7114.5514.8514.8560,500
Sept 16, 202215.1515.7215.1515.6915.69113,000
Sept 15, 202215.4715.4715.2415.4315.4364,200
Sept 14, 202215.4515.5015.0415.4315.4355,100
Sept 13, 202215.9415.9415.2415.2915.2931,600
Sept 12, 202216.3516.5916.0516.2016.2052,800
Sept 09, 202215.4416.4715.3516.2716.2769,100
Sept 08, 202215.6615.7815.3215.4315.4346,900
Sept 07, 202215.8416.1315.4816.0116.0168,100
Sept 06, 202216.4216.4215.7615.9215.9258,300
Sept 02, 202216.3716.5216.2416.4616.4637,300
Sept 01, 202216.2916.6416.2016.5816.5852,000
Aug 31, 202216.2816.4816.0716.4616.4660,400
Aug 30, 202216.3516.4916.0916.3416.3436,700
Aug 29, 202216.5116.7216.2316.4116.4124,300
Aug 26, 202217.1317.1416.7016.7116.7141,900
Aug 25, 202217.2617.5016.9617.1317.1332,000
Aug 24, 202217.3417.4416.8317.1117.1143,700
Aug 23, 202217.2517.3417.0717.1517.1541,500
Aug 22, 202217.1617.6317.1117.2617.2665,700
Aug 19, 202217.2617.6017.0117.5317.5338,000
Aug 18, 202217.5517.9517.2317.5117.51110,700
Aug 17, 202217.5017.7717.2617.5217.5257,700
Aug 16, 202217.1817.9017.1817.5017.50161,100
Aug 15, 202216.8417.6416.7517.0217.0260,100
Aug 12, 202216.5016.8616.2016.8616.86108,000
Aug 11, 202216.1716.8916.0016.5216.5267,400
Aug 10, 202215.9316.3915.8416.2516.25123,200
Aug 09, 202215.8816.4215.5115.8615.86112,200
Aug 08, 202216.0417.1815.7916.0316.03181,200
Aug 05, 202215.5016.5015.1916.1516.1580,600
Aug 04, 202215.3916.2614.1515.8115.81158,800
Aug 03, 202214.1416.4714.0115.9815.98370,700
Aug 02, 202213.5614.1613.5314.1414.1454,800
Aug 01, 202213.6213.8213.3813.6913.6963,400
Jul 29, 202213.6513.6713.3613.6213.6240,000
Jul 28, 202213.4513.5613.2613.5113.5148,400
Jul 27, 202212.9613.3112.8413.2813.2852,000
Jul 26, 202213.0413.3212.6713.0713.07102,300
Jul 25, 202213.3613.3613.0113.2113.2135,800
Jul 22, 202213.8613.8813.1913.3013.3042,000
Jul 21, 202213.8313.8313.4213.7213.7252,200
Jul 20, 202213.5714.0413.4713.9413.9471,500
Jul 19, 202213.7314.2213.6113.7613.76188,800
Jul 18, 202212.9713.5912.9413.5413.5466,200
Jul 15, 202212.4212.9712.4212.9212.92112,600
Jul 14, 202212.4212.6011.9812.3712.3778,400
Jul 13, 202211.8912.5911.8512.3412.3451,700
Jul 12, 202211.6712.6411.5012.1312.1386,900
Jul 11, 202211.9311.9311.5011.5811.5885,400
Jul 08, 202211.6811.9511.5211.8711.8765,100
Jul 07, 202211.6211.8211.4311.5811.5869,200
Jul 06, 202211.6412.3011.3811.5511.5550,000
Jul 05, 202211.8312.0911.2511.7711.77140,900
Jul 01, 202211.7411.9511.3111.5911.59181,000
Jun 30, 202211.5012.0511.4011.7811.78231,500
Jun 29, 202212.0012.0411.5711.5911.59215,600
Jun 28, 202212.2512.4111.9712.0012.00171,700
Jun 27, 202212.9312.9312.2512.2612.26120,300
Jun 24, 202212.9613.3512.5312.6712.671,314,300
Jun 23, 202212.7412.9812.6112.7012.70228,100
Jun 22, 202212.4812.6612.1912.4012.40187,400
Jun 21, 202212.8213.4312.5312.5912.59345,600
Jun 17, 202213.0613.3412.6212.7712.77229,800
Jun 16, 202213.0913.3312.7212.9612.96180,500
Jun 15, 202213.3313.7713.1313.5613.56147,100
Jun 14, 202214.0114.3413.3113.3413.34135,600
Jun 13, 202214.1214.6113.8114.0314.03176,800
Jun 10, 202215.1415.1414.5414.5514.55154,900
Jun 09, 202214.7015.2314.7015.2015.20132,200
Jun 08, 202215.7615.7614.6314.9114.91232,400
Jun 07, 202214.9215.9614.6215.8815.88269,100
Jun 06, 202216.1616.2114.5715.0015.00893,100
Jun 03, 202216.2017.0616.1916.4916.49179,700
Jun 02, 202217.4817.6016.5216.6316.63346,200
Jun 01, 202215.5418.5515.3917.7817.78855,100
May 31, 202215.5115.7515.0115.5315.53101,000
May 27, 202215.0815.5415.0815.3915.39124,500
May 26, 202214.6715.5114.6715.1515.15153,400
May 25, 202214.4915.2214.4914.7814.78129,800
May 24, 202214.6214.8814.1214.6814.68178,800
May 23, 202214.7715.5014.4814.8914.89205,600
May 20, 202215.3215.4414.4614.5614.56218,000
May 19, 202215.9616.2915.0415.1315.13271,100
May 18, 202217.7217.7216.3216.5116.51211,100
May 17, 202218.0018.1017.2618.0018.00125,300
May 16, 202218.2318.4817.8117.8317.8349,600
May 13, 202217.9618.5117.8818.2518.2570,100
May 12, 202217.8018.7117.8017.9617.9679,800
May 11, 202218.6918.9017.7317.9417.94109,600
May 10, 202218.5819.2417.6818.7818.78197,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...