Landmark Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	25.98	27.01	25.98	26.65	26.46	2.15%	8,698
Apr 14, 2025	26.00	26.56	25.61	26.09	25.91	1.12%	20,873
Apr 11, 2025	27.03	27.03	25.74	25.80	25.62	-5.87%	21,791
Apr 10, 2025	27.97	27.97	27.00	27.41	27.22	-2.63%	23,928
Apr 9, 2025	26.81	28.40	26.78	28.15	27.95	4.26%	60,263
Apr 8, 2025	27.35	28.00	26.86	27.00	26.81	-0.55%	24,536
Apr 7, 2025	26.71	27.40	25.65	27.15	26.96	0.35%	27,544
Apr 4, 2025	27.02	27.27	26.52	27.06	26.87	-0.82%	19,952
Apr 3, 2025	26.65	27.39	26.50	27.28	27.09	-0.40%	22,812
Apr 2, 2025	27.01	27.39	26.71	27.39	27.20	0.85%	16,560
Apr 1, 2025	26.13	27.37	26.13	27.16	26.97	-0.29%	15,328
Mar 31, 2025	26.50	27.40	26.25	27.24	27.05	0.48%	22,939
Mar 28, 2025	27.42	27.42	26.53	27.11	26.92	-1.42%	19,461
Mar 27, 2025	27.17	27.50	26.75	27.50	27.31	1.21%	19,663