Landmark Bancorp, Inc. (LARK)
NASDAQ: LARK · Real-Time Price · USD
27.24
+0.13 (0.48%)
At close: Mar 31, 2025, 4:00 PM
26.84
-0.40 (-1.45%)
After-hours: Mar 31, 2025, 5:33 PM EDT
Landmark Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.50 | 27.39 | 26.25 | 27.24 | - | 0.48% | 22,704 |
| Mar 28, 2025 | 27.42 | 27.42 | 26.53 | 27.11 | 27.11 | -1.42% | 19,461 |
| Mar 27, 2025 | 27.17 | 27.50 | 26.75 | 27.50 | 27.50 | 1.21% | 19,663 |
| Mar 26, 2025 | 26.90 | 27.29 | 26.75 | 27.17 | 27.17 | 0.15% | 15,451 |
| Mar 25, 2025 | 26.99 | 27.64 | 26.76 | 27.13 | 27.13 | -0.04% | 50,860 |
| Mar 24, 2025 | 27.80 | 28.10 | 26.75 | 27.14 | 27.14 | -0.59% | 51,777 |
| Mar 21, 2025 | 27.02 | 28.55 | 27.00 | 27.30 | 27.30 | -0.91% | 42,473 |
| Mar 20, 2025 | 26.00 | 27.55 | 25.91 | 27.55 | 27.55 | 5.92% | 61,051 |
| Mar 19, 2025 | 24.51 | 26.15 | 24.51 | 26.01 | 26.01 | 4.79% | 61,410 |
| Mar 18, 2025 | 24.43 | 24.97 | 24.43 | 24.82 | 24.82 | -0.60% | 7,289 |
| Mar 17, 2025 | 24.72 | 24.97 | 24.00 | 24.97 | 24.97 | 1.01% | 12,286 |
| Mar 14, 2025 | 24.01 | 24.91 | 24.01 | 24.72 | 24.72 | 1.44% | 5,890 |
| Mar 13, 2025 | 24.50 | 24.50 | 23.71 | 24.37 | 24.37 | -0.33% | 9,204 |
| Mar 12, 2025 | 24.11 | 25.00 | 23.80 | 24.45 | 24.45 | 1.33% | 24,386 |
| Mar 11, 2025 | 23.05 | 24.40 | 23.05 | 24.13 | 24.13 | 2.55% | 19,060 |
| Mar 10, 2025 | 22.39 | 23.91 | 22.39 | 23.53 | 23.53 | 1.29% | 33,035 |
| Mar 7, 2025 | 22.88 | 23.35 | 22.48 | 23.23 | 23.23 | 0.35% | 7,506 |
| Mar 6, 2025 | 22.91 | 23.29 | 22.87 | 23.15 | 23.15 | -0.22% | 7,032 |
| Mar 5, 2025 | 22.95 | 23.51 | 22.38 | 23.20 | 23.20 | 0.39% | 15,753 |
| Mar 4, 2025 | 23.97 | 23.97 | 23.10 | 23.11 | 23.11 | -3.14% | 17,316 |
| Mar 3, 2025 | 23.85 | 24.14 | 23.37 | 23.86 | 23.86 | -1.20% | 9,597 |
| Feb 28, 2025 | 23.75 | 24.24 | 23.49 | 24.15 | 24.15 | 0.37% | 7,372 |
| Feb 27, 2025 | 23.62 | 24.21 | 23.62 | 24.06 | 24.06 | 1.56% | 6,498 |
| Feb 26, 2025 | 23.00 | 23.69 | 22.50 | 23.69 | 23.69 | 2.07% | 15,962 |
| Feb 25, 2025 | 23.42 | 23.70 | 23.00 | 23.21 | 23.21 | -1.02% | 7,511 |
| Feb 24, 2025 | 24.20 | 24.55 | 23.25 | 23.45 | 23.45 | -2.74% | 13,663 |
| Feb 21, 2025 | 25.05 | 25.35 | 24.11 | 24.11 | 24.11 | -4.85% | 19,528 |
| Feb 20, 2025 | 25.70 | 25.75 | 24.96 | 25.34 | 25.34 | -1.45% | 13,965 |
| Feb 19, 2025 | 25.09 | 26.13 | 24.95 | 25.71 | 25.71 | 2.11% | 14,381 |
| Feb 18, 2025 | 26.00 | 26.00 | 25.00 | 25.18 | 24.98 | -2.18% | 14,375 |
| Feb 14, 2025 | 25.00 | 25.74 | 25.00 | 25.74 | 25.53 | 0.94% | 10,676 |
| Feb 13, 2025 | 25.00 | 25.96 | 24.96 | 25.50 | 25.29 | 1.47% | 21,579 |
| Feb 12, 2025 | 24.55 | 26.75 | 24.55 | 25.13 | 24.93 | 0.80% | 20,088 |
| Feb 11, 2025 | 24.59 | 24.95 | 24.59 | 24.93 | 24.73 | 0.69% | 3,108 |
| Feb 10, 2025 | 24.43 | 25.10 | 24.43 | 24.76 | 24.56 | 2.06% | 38,555 |
| Feb 7, 2025 | 24.90 | 24.90 | 23.75 | 24.26 | 24.06 | -2.77% | 3,119 |
| Feb 6, 2025 | 23.88 | 24.95 | 23.88 | 24.95 | 24.75 | 3.18% | 4,663 |
| Feb 5, 2025 | 23.00 | 24.25 | 23.00 | 24.18 | 23.98 | 1.85% | 3,883 |
| Feb 4, 2025 | 23.55 | 24.02 | 23.50 | 23.74 | 23.55 | -0.67% | 2,154 |
| Feb 3, 2025 | 22.93 | 24.00 | 22.93 | 23.90 | 23.71 | -1.69% | 3,601 |
| Jan 31, 2025 | 23.61 | 24.31 | 23.61 | 24.31 | 24.11 | -0.41% | 935 |
| Jan 30, 2025 | 24.22 | 24.89 | 24.22 | 24.41 | 24.21 | 4.94% | 1,566 |
| Jan 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.07 | -1.41% | 1,641 |
| Jan 28, 2025 | 24.14 | 24.14 | 23.60 | 23.60 | 23.40 | -2.50% | 1,929 |
| Jan 27, 2025 | 24.75 | 24.89 | 24.06 | 24.20 | 24.00 | -3.08% | 2,690 |
| Jan 24, 2025 | 25.00 | 25.00 | 24.84 | 24.97 | 24.77 | -0.08% | 5,421 |
| Jan 23, 2025 | 24.02 | 24.99 | 24.02 | 24.99 | 24.79 | 3.18% | 9,042 |
| Jan 22, 2025 | 24.36 | 24.50 | 24.00 | 24.22 | 24.02 | -1.22% | 4,240 |
| Jan 21, 2025 | 24.49 | 24.98 | 24.12 | 24.52 | 24.32 | 2.17% | 8,326 |
| Jan 17, 2025 | 24.02 | 24.25 | 24.00 | 24.00 | 23.81 | -2.00% | 4,121 |