Landmark Bancorp, Inc. (LARK)
NASDAQ: LARK · Real-Time Price · USD
24.99
+0.22 (0.89%)
Jun 27, 2025, 4:00 PM - Market closed
Landmark Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 6, 2025 | 29.53 | 29.53 | 28.50 | 28.50 | 28.30 | -4.84% | 5,680 |
May 5, 2025 | 30.00 | 30.85 | 29.42 | 29.95 | 29.74 | -1.93% | 135,813 |
May 2, 2025 | 31.00 | 31.00 | 30.02 | 30.54 | 30.33 | 2.45% | 14,743 |
May 1, 2025 | 28.90 | 30.66 | 28.90 | 29.81 | 29.60 | 5.67% | 27,383 |
Apr 30, 2025 | 28.59 | 28.72 | 28.10 | 28.21 | 28.01 | -2.69% | 16,697 |
Apr 29, 2025 | 29.87 | 29.87 | 28.23 | 28.99 | 28.79 | -0.99% | 15,165 |
Apr 28, 2025 | 30.15 | 30.15 | 29.18 | 29.28 | 29.07 | -1.11% | 13,149 |
Apr 25, 2025 | 29.92 | 30.45 | 28.20 | 29.61 | 29.40 | -2.89% | 30,685 |
Apr 24, 2025 | 30.61 | 30.76 | 30.17 | 30.49 | 30.28 | 0.20% | 21,187 |
Apr 23, 2025 | 30.19 | 31.04 | 30.19 | 30.43 | 30.22 | 2.18% | 36,666 |
Apr 22, 2025 | 29.04 | 30.14 | 28.98 | 29.78 | 29.57 | 2.55% | 71,609 |
Apr 21, 2025 | 27.33 | 29.31 | 27.33 | 29.04 | 28.84 | 4.72% | 83,224 |
Apr 17, 2025 | 27.49 | 27.99 | 25.51 | 27.73 | 27.54 | 0.65% | 32,708 |
Apr 16, 2025 | 26.40 | 27.55 | 25.97 | 27.55 | 27.36 | 3.38% | 21,820 |