Landmark Bancorp, Inc. (LARK)
NASDAQ: LARK · Real-Time Price · USD
30.49
+0.06 (0.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Landmark Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.61 | 30.76 | 30.17 | 30.49 | 30.49 | 0.20% | 21,187 |
| Apr 23, 2025 | 30.19 | 31.04 | 30.19 | 30.43 | 30.43 | 2.18% | 36,666 |
| Apr 22, 2025 | 29.04 | 30.14 | 28.98 | 29.78 | 29.78 | 2.55% | 71,609 |
| Apr 21, 2025 | 27.33 | 29.31 | 27.33 | 29.04 | 29.04 | 4.72% | 83,224 |
| Apr 17, 2025 | 27.49 | 27.99 | 25.51 | 27.73 | 27.73 | 0.65% | 32,708 |
| Apr 16, 2025 | 26.40 | 27.55 | 25.97 | 27.55 | 27.55 | 3.38% | 21,820 |
| Apr 15, 2025 | 25.98 | 27.01 | 25.98 | 26.65 | 26.65 | 2.15% | 8,698 |
| Apr 14, 2025 | 26.00 | 26.56 | 25.61 | 26.09 | 26.09 | 1.12% | 20,873 |
| Apr 11, 2025 | 27.03 | 27.03 | 25.74 | 25.80 | 25.80 | -5.87% | 21,791 |
| Apr 10, 2025 | 27.97 | 27.97 | 27.00 | 27.41 | 27.41 | -2.63% | 23,928 |
| Apr 9, 2025 | 26.81 | 28.40 | 26.78 | 28.15 | 28.15 | 4.26% | 60,263 |
| Apr 8, 2025 | 27.35 | 28.00 | 26.86 | 27.00 | 27.00 | -0.55% | 24,536 |
| Apr 7, 2025 | 26.71 | 27.40 | 25.65 | 27.15 | 27.15 | 0.35% | 27,544 |
| Apr 4, 2025 | 27.02 | 27.27 | 26.52 | 27.06 | 27.06 | -0.82% | 19,952 |
| Apr 3, 2025 | 26.65 | 27.39 | 26.50 | 27.28 | 27.28 | -0.40% | 22,812 |
| Apr 2, 2025 | 27.01 | 27.39 | 26.71 | 27.39 | 27.39 | 0.85% | 16,560 |
| Apr 1, 2025 | 26.13 | 27.37 | 26.13 | 27.16 | 27.16 | -0.29% | 15,328 |
| Mar 31, 2025 | 26.50 | 27.40 | 26.25 | 27.24 | 27.24 | 0.48% | 22,939 |
| 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 |