Landmark Bancorp, Inc. (LARK)
NASDAQ: LARK · Real-Time Price · USD
23.00
-0.20 (-0.86%)
Nov 20, 2024, 4:00 PM EST - Market closed
Landmark Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 22.53 | 23.00 | 22.53 | 23.00 | 23.00 | -0.86% | 861 |
| Nov 19, 2024 | 21.90 | 23.20 | 21.79 | 23.20 | 23.20 | 5.31% | 2,522 |
| Nov 18, 2024 | 21.84 | 22.49 | 21.80 | 22.03 | 22.03 | -0.11% | 3,378 |
| Nov 15, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | 202 |
| Nov 14, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.02% | 327 |
| Nov 13, 2024 | 22.20 | 22.20 | 22.05 | 22.05 | 22.05 | -2.35% | 914 |
| Nov 12, 2024 | 22.52 | 22.58 | 22.19 | 22.58 | 22.37 | 1.71% | 1,508 |
| Nov 11, 2024 | 22.19 | 22.20 | 22.19 | 22.20 | 21.99 | 0.91% | 360 |
| Nov 8, 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 21.79 | 2.78% | 2,018 |
| Nov 7, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.20 | -0.09% | 597 |
| Nov 6, 2024 | 21.07 | 21.50 | 21.07 | 21.43 | 21.22 | 3.20% | 5,579 |
| Nov 5, 2024 | 20.65 | 20.95 | 20.65 | 20.76 | 20.56 | -2.03% | 692 |
| Nov 4, 2024 | 20.81 | 21.19 | 20.52 | 21.19 | 20.99 | -0.05% | 904 |
| Nov 1, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | 0.86% | 283 |
| Oct 31, 2024 | 20.47 | 21.02 | 20.38 | 21.02 | 20.82 | 4.89% | 3,341 |
| Oct 30, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.85 | -0.05% | 922 |
| Oct 29, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.86 | - | 268 |
| Oct 28, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.86 | -0.96% | 641 |
| Oct 25, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.05 | -1.00% | 195 |
| Oct 24, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.26 | - | 35 |
| Oct 23, 2024 | 20.01 | 20.45 | 20.01 | 20.45 | 20.26 | 0.89% | 1,368 |
| Oct 22, 2024 | 20.10 | 20.27 | 20.10 | 20.27 | 20.08 | -0.10% | 560 |
| Oct 21, 2024 | 20.32 | 20.32 | 20.29 | 20.29 | 20.10 | 0.20% | 1,061 |
| Oct 18, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | -0.69% | 1,146 |
| Oct 17, 2024 | 20.00 | 20.39 | 20.00 | 20.39 | 20.20 | 1.95% | 2,350 |
| Oct 16, 2024 | 20.15 | 20.15 | 20.00 | 20.00 | 19.81 | -0.60% | 2,308 |
| Oct 15, 2024 | 20.47 | 20.47 | 20.12 | 20.12 | 19.93 | -1.71% | 1,647 |
| Oct 14, 2024 | 20.24 | 20.50 | 20.24 | 20.47 | 20.28 | -0.10% | 2,391 |
| Oct 11, 2024 | 20.25 | 20.50 | 20.25 | 20.49 | 20.30 | 1.19% | 1,086 |
| Oct 10, 2024 | 20.21 | 20.25 | 20.01 | 20.25 | 20.06 | 1.30% | 1,678 |
| Oct 9, 2024 | 20.01 | 20.01 | 19.99 | 19.99 | 19.80 | -0.10% | 2,140 |
| Oct 8, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.82 | - | 322 |
| Oct 7, 2024 | 20.05 | 20.05 | 20.01 | 20.01 | 19.82 | - | 858 |
| Oct 4, 2024 | 20.30 | 20.31 | 20.01 | 20.01 | 19.82 | -2.39% | 935 |
| Oct 3, 2024 | 20.30 | 20.50 | 20.01 | 20.50 | 20.31 | 2.50% | 920 |
| Oct 2, 2024 | 20.25 | 20.25 | 20.00 | 20.00 | 19.81 | -1.23% | 737 |
| Oct 1, 2024 | 20.11 | 20.25 | 20.11 | 20.25 | 20.06 | 0.30% | 2,391 |
| Sep 30, 2024 | 20.24 | 20.55 | 19.95 | 20.19 | 20.00 | -1.75% | 5,457 |
| Sep 27, 2024 | 20.56 | 20.56 | 20.55 | 20.55 | 20.36 | -0.05% | 1,426 |
| Sep 26, 2024 | 20.52 | 20.56 | 20.20 | 20.56 | 20.37 | 1.78% | 1,479 |
| Sep 25, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | -1.70% | 880 |
| Sep 24, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.36 | - | 594 |
| Sep 23, 2024 | 20.75 | 20.75 | 20.34 | 20.55 | 20.36 | -1.11% | 914 |
| Sep 20, 2024 | 20.45 | 20.78 | 20.44 | 20.78 | 20.58 | 1.67% | 11,293 |
| Sep 19, 2024 | 20.15 | 20.49 | 20.00 | 20.44 | 20.25 | 3.12% | 1,282 |
| Sep 18, 2024 | 20.00 | 20.03 | 19.82 | 19.82 | 19.63 | -0.90% | 2,381 |
| Sep 17, 2024 | 20.00 | 20.00 | 19.75 | 20.00 | 19.81 | -1.04% | 1,963 |
| Sep 16, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.02 | - | 185 |
| Sep 13, 2024 | 20.49 | 20.49 | 20.21 | 20.21 | 20.02 | -3.21% | 951 |
| Sep 12, 2024 | 20.00 | 20.88 | 20.00 | 20.88 | 20.68 | 4.35% | 737 |
| Sep 11, 2024 | 20.36 | 20.37 | 20.01 | 20.01 | 19.82 | -1.91% | 1,039 |
| Sep 10, 2024 | 20.44 | 20.44 | 20.40 | 20.40 | 20.21 | -1.21% | 1,730 |
| Sep 9, 2024 | 21.00 | 21.00 | 20.65 | 20.65 | 20.46 | -1.53% | 3,731 |
| Sep 6, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.77 | - | 154 |
| Sep 5, 2024 | 21.58 | 21.58 | 20.97 | 20.97 | 20.77 | -0.55% | 1,242 |
| Sep 4, 2024 | 21.57 | 21.58 | 20.53 | 21.09 | 20.89 | 0.40% | 7,437 |
| Sep 3, 2024 | 20.23 | 21.00 | 20.00 | 21.00 | 20.80 | 3.70% | 6,574 |
| Aug 30, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | - | 663 |
| Aug 29, 2024 | 20.00 | 20.25 | 20.00 | 20.25 | 20.06 | 1.00% | 1,156 |
| Aug 28, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.86 | - | 121 |
| Aug 27, 2024 | 19.78 | 20.25 | 19.78 | 20.05 | 19.86 | -0.69% | 986 |
| Aug 26, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | - | 48 |
| Aug 23, 2024 | 20.02 | 20.20 | 20.00 | 20.19 | 20.00 | 0.70% | 2,305 |
| Aug 22, 2024 | 20.09 | 20.18 | 19.75 | 20.05 | 19.86 | 1.47% | 2,334 |
| Aug 21, 2024 | 20.06 | 20.06 | 19.75 | 19.76 | 19.57 | -4.08% | 1,553 |
| Aug 20, 2024 | 20.74 | 20.75 | 20.60 | 20.60 | 20.19 | -0.43% | 995 |
| Aug 19, 2024 | 19.93 | 20.75 | 19.65 | 20.69 | 20.28 | 4.81% | 10,413 |
| Aug 16, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.35 | - | 105 |
| Aug 15, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.35 | 0.97% | 350 |
| Aug 14, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.16 | - | 155 |
| Aug 13, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.16 | - | 104 |
| Aug 12, 2024 | 19.69 | 19.70 | 19.55 | 19.55 | 19.16 | -0.66% | 1,477 |
| Aug 9, 2024 | 19.50 | 20.00 | 19.50 | 19.68 | 19.29 | 0.82% | 1,687 |
| Aug 8, 2024 | 19.65 | 19.67 | 19.52 | 19.52 | 19.13 | -0.66% | 2,059 |
| Aug 7, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.26 | -1.75% | 184 |
| Aug 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.60 | - | 170 |
| Aug 5, 2024 | 19.55 | 20.79 | 19.55 | 20.00 | 19.60 | 0.25% | 1,596 |
| Aug 2, 2024 | 19.76 | 19.95 | 19.75 | 19.95 | 19.55 | -0.50% | 2,420 |
| Aug 1, 2024 | 19.75 | 20.37 | 19.75 | 20.05 | 19.65 | 0.70% | 1,574 |
| Jul 31, 2024 | 19.26 | 20.27 | 19.26 | 19.91 | 19.52 | -0.85% | 1,019 |
| Jul 30, 2024 | 19.26 | 20.08 | 19.26 | 20.08 | 19.68 | -2.05% | 597 |
| Jul 29, 2024 | 20.51 | 20.65 | 20.45 | 20.50 | 20.09 | -0.61% | 3,304 |
| Jul 26, 2024 | 20.45 | 20.84 | 20.45 | 20.63 | 20.22 | 0.61% | 8,799 |
| Jul 25, 2024 | 19.93 | 20.50 | 19.93 | 20.50 | 20.09 | 1.99% | 8,788 |
| Jul 24, 2024 | 19.68 | 20.10 | 19.68 | 20.10 | 19.70 | -0.27% | 437 |
| Jul 23, 2024 | 19.85 | 20.18 | 19.85 | 20.16 | 19.76 | 2.26% | 804 |
| Jul 22, 2024 | 19.95 | 20.03 | 19.71 | 19.71 | 19.32 | -0.35% | 894 |
| Jul 19, 2024 | 20.50 | 20.50 | 19.78 | 19.78 | 19.39 | 0.10% | 886 |
| Jul 18, 2024 | 19.99 | 19.99 | 19.76 | 19.76 | 19.37 | -3.56% | 1,696 |
| Jul 17, 2024 | 19.61 | 20.49 | 19.61 | 20.49 | 20.08 | 2.76% | 6,521 |
| Jul 16, 2024 | 19.60 | 19.94 | 19.60 | 19.94 | 19.54 | 2.26% | 3,100 |
| Jul 15, 2024 | 19.44 | 19.51 | 19.17 | 19.50 | 19.11 | 1.97% | 5,220 |
| Jul 12, 2024 | 19.32 | 19.45 | 19.12 | 19.12 | 18.75 | -1.68% | 4,858 |
| Jul 11, 2024 | 19.23 | 19.60 | 19.23 | 19.45 | 19.06 | 0.13% | 4,888 |
| Jul 10, 2024 | 19.32 | 19.75 | 19.10 | 19.43 | 19.04 | -0.38% | 7,050 |
| Jul 9, 2024 | 19.50 | 19.63 | 19.45 | 19.50 | 19.11 | -1.12% | 5,129 |
| Jul 8, 2024 | 19.43 | 19.72 | 19.26 | 19.72 | 19.33 | 2.98% | 1,864 |
| Jul 5, 2024 | 19.33 | 19.33 | 19.15 | 19.15 | 18.77 | -0.83% | 416 |
| Jul 3, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.93 | - | 602 |
| Jul 2, 2024 | 19.02 | 19.31 | 19.02 | 19.31 | 18.93 | -1.48% | 712 |