Landmark Bancorp, Inc. (LARK)
NASDAQ: LARK · Real-Time Price · USD
27.50
-0.10 (-0.36%)
Dec 2, 2025, 4:00 PM EST - Market closed
Landmark Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 27.60 | 27.60 | 27.33 | 27.50 | 27.50 | -0.36% | 3,216 |
| Dec 1, 2025 | 27.26 | 28.30 | 27.26 | 27.60 | 27.60 | -0.21% | 5,367 |
| Nov 28, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.34% | 2,384 |
| Nov 26, 2025 | 27.73 | 28.63 | 27.65 | 27.75 | 27.75 | 0.17% | 8,474 |
| Nov 25, 2025 | 27.62 | 29.33 | 27.43 | 27.71 | 27.70 | 0.97% | 19,614 |
| Nov 24, 2025 | 27.46 | 27.46 | 26.67 | 27.44 | 27.44 | 1.91% | 3,247 |
| Nov 21, 2025 | 25.96 | 27.14 | 25.96 | 26.92 | 26.92 | 2.95% | 9,190 |
| Nov 20, 2025 | 25.93 | 26.29 | 25.83 | 26.15 | 26.15 | 1.12% | 9,266 |
| Nov 19, 2025 | 25.52 | 25.86 | 25.50 | 25.86 | 25.86 | 1.40% | 5,998 |
| Nov 18, 2025 | 25.33 | 25.69 | 25.06 | 25.51 | 25.50 | 0.68% | 11,020 |
| Nov 17, 2025 | 25.19 | 25.94 | 24.94 | 25.33 | 25.33 | -1.85% | 11,480 |
| Nov 14, 2025 | 25.24 | 25.91 | 25.24 | 25.81 | 25.81 | 0.37% | 7,827 |
| Nov 13, 2025 | 25.00 | 25.80 | 24.92 | 25.71 | 25.71 | 2.35% | 5,920 |
| Nov 12, 2025 | 24.71 | 25.34 | 24.71 | 25.12 | 25.12 | 0.88% | 11,821 |
| Nov 11, 2025 | 24.58 | 24.94 | 24.53 | 24.91 | 24.70 | 1.32% | 12,732 |
| Nov 10, 2025 | 24.76 | 24.76 | 24.51 | 24.58 | 24.38 | -0.23% | 13,983 |
| Nov 7, 2025 | 24.50 | 24.76 | 24.50 | 24.64 | 24.44 | -0.35% | 6,714 |
| Nov 6, 2025 | 24.52 | 24.72 | 24.22 | 24.72 | 24.53 | 1.49% | 10,161 |
| Nov 5, 2025 | 24.33 | 24.46 | 24.27 | 24.36 | 24.17 | 0.08% | 11,666 |
| Nov 4, 2025 | 24.22 | 24.34 | 24.16 | 24.34 | 24.15 | 0.23% | 5,742 |
| Nov 3, 2025 | 24.91 | 24.91 | 24.29 | 24.29 | 24.09 | -0.74% | 11,683 |
| Oct 31, 2025 | 24.70 | 24.70 | 24.28 | 24.47 | 24.27 | -0.89% | 4,798 |
| Oct 30, 2025 | 24.41 | 24.69 | 24.41 | 24.69 | 24.49 | -0.04% | 3,015 |
| Oct 29, 2025 | 24.70 | 24.74 | 24.09 | 24.70 | 24.50 | 0.89% | 7,603 |
| Oct 28, 2025 | 24.59 | 24.99 | 24.28 | 24.48 | 24.28 | 0.08% | 4,668 |
| Oct 27, 2025 | 24.91 | 24.91 | 24.43 | 24.46 | 24.26 | -1.61% | 6,539 |
| Oct 24, 2025 | 25.33 | 25.33 | 24.54 | 24.86 | 24.66 | -0.91% | 7,977 |
| Oct 23, 2025 | 25.28 | 25.34 | 24.91 | 25.09 | 24.88 | -0.57% | 3,883 |
| Oct 22, 2025 | 24.81 | 25.23 | 24.57 | 25.23 | 25.03 | 2.44% | 5,452 |
| Oct 21, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.43 | -0.34% | 1,740 |
| Oct 20, 2025 | 25.00 | 25.00 | 24.61 | 24.71 | 24.52 | -0.95% | 6,272 |
| Oct 17, 2025 | 24.48 | 24.95 | 24.40 | 24.95 | 24.75 | 1.63% | 3,742 |
| Oct 16, 2025 | 24.43 | 24.97 | 24.43 | 24.55 | 24.36 | -0.81% | 7,552 |
| Oct 15, 2025 | 25.00 | 25.00 | 24.66 | 24.75 | 24.55 | - | 8,489 |
| Oct 14, 2025 | 24.65 | 24.76 | 24.59 | 24.75 | 24.55 | 0.42% | 7,689 |
| Oct 13, 2025 | 24.73 | 24.73 | 24.52 | 24.65 | 24.45 | 0.35% | 8,702 |
| Oct 10, 2025 | 24.77 | 24.77 | 24.34 | 24.56 | 24.36 | -0.46% | 6,636 |
| Oct 9, 2025 | 24.76 | 24.81 | 24.68 | 24.68 | 24.48 | -0.92% | 6,774 |
| Oct 8, 2025 | 25.09 | 25.29 | 24.91 | 24.91 | 24.70 | -0.08% | 10,084 |
| Oct 7, 2025 | 25.33 | 25.48 | 24.75 | 24.92 | 24.72 | -1.47% | 23,933 |
| Oct 6, 2025 | 25.43 | 25.69 | 25.24 | 25.30 | 25.09 | -0.53% | 9,313 |
| Oct 3, 2025 | 25.28 | 25.48 | 25.28 | 25.43 | 25.22 | 0.11% | 8,925 |
| Oct 2, 2025 | 25.25 | 25.40 | 25.24 | 25.40 | 25.20 | -0.19% | 9,212 |
| Oct 1, 2025 | 25.42 | 25.47 | 25.42 | 25.45 | 25.24 | 0.11% | 1,796 |
| Sep 30, 2025 | 25.51 | 25.56 | 25.24 | 25.42 | 25.21 | -0.75% | 5,580 |
| Sep 29, 2025 | 25.66 | 25.90 | 25.60 | 25.61 | 25.40 | -0.37% | 3,724 |
| Sep 26, 2025 | 25.95 | 25.95 | 25.62 | 25.71 | 25.50 | -0.86% | 9,280 |
| Sep 25, 2025 | 25.49 | 25.95 | 25.48 | 25.93 | 25.72 | 0.54% | 7,456 |
| Sep 24, 2025 | 25.74 | 25.79 | 25.40 | 25.79 | 25.58 | 1.31% | 5,378 |
| Sep 23, 2025 | 25.42 | 25.46 | 25.42 | 25.46 | 25.25 | 0.22% | 4,886 |