Landmark Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	26.78	26.78	26.03	26.25	26.25	-1.50%	8,193
Jul 17, 2025	26.00	26.76	25.98	26.65	26.65	2.46%	9,556
Jul 16, 2025	26.02	26.02	25.74	26.01	26.01	-0.04%	10,423
Jul 15, 2025	26.30	26.30	26.02	26.02	26.02	-3.09%	7,574
Jul 14, 2025	26.54	26.94	26.12	26.85	26.85	1.78%	9,355
Jul 11, 2025	26.32	26.78	26.30	26.38	26.38	-0.90%	9,559
Jul 10, 2025	26.74	27.09	26.28	26.62	26.62	-1.33%	8,099
Jul 9, 2025	27.19	27.22	26.79	26.98	26.98	-1.68%	6,159
Jul 8, 2025	27.39	27.85	27.39	27.44	27.44	0.88%	15,888
Jul 7, 2025	28.71	28.71	26.58	27.20	27.20	-3.72%	26,889
Jul 3, 2025	27.43	28.25	27.43	28.25	28.25	4.36%	6,399
Jul 2, 2025	26.91	28.51	26.72	27.07	27.07	0.63%	46,395
Jul 1, 2025	26.59	27.04	25.87	26.90	26.90	1.74%	55,983
Jun 30, 2025	25.00	26.47	25.00	26.44	26.44	5.80%	20,408
Jun 27, 2025	25.26	25.62	24.70	24.99	24.99	0.89%	549,126
Jun 26, 2025	24.80	25.13	24.75	24.77	24.77	0.77%	12,321
Jun 25, 2025	25.13	25.20	24.26	24.58	24.58	1.86%	18,354
Jun 24, 2025	24.35	24.37	23.75	24.13	24.13	0.37%	14,620
Jun 23, 2025	25.19	25.58	23.43	24.04	24.04	-4.53%	64,402
Jun 20, 2025	26.20	26.20	25.00	25.18	25.18	-4.73%	33,983
Jun 18, 2025	26.65	26.71	26.34	26.43	26.43	-0.60%	12,186
Jun 17, 2025	27.06	27.55	26.20	26.59	26.59	-2.53%	24,362
Jun 16, 2025	27.97	27.97	26.88	27.28	27.28	-1.48%	16,882
Jun 13, 2025	28.28	28.39	27.69	27.69	27.69	-2.02%	14,194
Jun 12, 2025	28.36	28.53	28.19	28.26	28.26	-0.46%	6,869
Jun 11, 2025	28.08	28.55	28.04	28.39	28.39	-0.11%	7,710
Jun 10, 2025	28.77	28.77	28.40	28.42	28.42	0.42%	11,771
Jun 9, 2025	28.80	29.38	28.30	28.30	28.30	-0.35%	8,104
Jun 6, 2025	28.39	28.71	28.23	28.40	28.40	0.04%	7,629
Jun 5, 2025	28.21	28.55	28.20	28.39	28.39	-0.25%	9,002
Jun 4, 2025	29.46	29.85	28.46	28.46	28.46	-3.43%	13,751
Jun 3, 2025	29.39	29.88	28.85	29.47	29.47	1.24%	17,024
Jun 2, 2025	29.10	29.67	28.24	29.11	29.11	0.03%	15,892
May 30, 2025	29.02	29.89	29.02	29.10	29.10	-2.18%	11,275
May 29, 2025	29.00	29.83	29.00	29.75	29.75	2.41%	10,633
May 28, 2025	29.10	29.41	28.91	29.05	29.05	0.73%	10,465
May 27, 2025	29.55	29.55	28.74	28.84	28.84	-1.33%	11,764
May 23, 2025	29.55	29.72	29.23	29.23	29.23	-0.20%	6,877
May 22, 2025	29.34	29.85	29.18	29.29	29.29	-1.25%	10,065
May 21, 2025	29.96	30.00	28.75	29.66	29.66	-0.67%	10,379
May 20, 2025	30.00	30.00	29.50	29.86	29.65	0.88%	12,390
May 19, 2025	29.32	29.78	29.32	29.60	29.39	1.86%	4,772
May 16, 2025	30.01	30.01	29.06	29.06	28.86	-2.12%	10,885
May 15, 2025	29.69	30.10	29.00	29.69	29.48	1.92%	17,348
May 14, 2025	28.61	29.57	28.61	29.13	28.93	2.75%	9,887
May 13, 2025	28.75	28.75	28.35	28.35	28.15	0.04%	5,293
May 12, 2025	29.62	29.83	28.34	28.34	28.14	-4.55%	11,626
May 9, 2025	29.45	30.01	28.46	29.69	29.48	3.05%	76,524
May 8, 2025	28.40	29.46	28.40	28.81	28.61	-0.59%	8,497
May 7, 2025	28.55	29.51	28.55	28.98	28.78	1.68%	10,095