Landmark Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	31.50	31.50	30.99	30.99	30.99	-2.70%	6,319
Sep 29, 2026	32.00	32.04	31.55	31.85	31.85	-0.31%	5,525
Sep 28, 2026	31.77	31.95	31.03	31.95	31.95	-0.06%	8,448
Sep 25, 2026	31.46	32.03	31.46	31.97	31.97	2.08%	7,991
Sep 24, 2026	31.46	31.46	31.29	31.32	31.32	1.66%	3,602
Sep 23, 2026	32.00	32.00	30.77	30.81	30.81	-3.63%	7,558
Sep 22, 2026	32.21	32.41	31.97	31.97	31.97	-0.25%	8,404
Sep 21, 2026	31.93	32.05	31.93	32.05	32.05	0.56%	4,346
Sep 18, 2026	32.50	32.50	31.75	31.87	31.87	-2.57%	26,374
Sep 17, 2026	32.79	32.95	32.71	32.71	32.71	0.49%	8,344
Sep 16, 2026	33.33	34.60	32.55	32.55	32.55	-2.34%	11,759
Sep 15, 2026	32.42	33.33	32.42	33.33	33.33	2.65%	15,630
Sep 14, 2026	32.50	32.82	32.44	32.47	32.47	-0.09%	10,494
Sep 11, 2026	32.50	32.50	32.17	32.50	32.50	0.06%	7,608
Sep 10, 2026	31.95	32.48	31.62	32.48	32.48	0.23%	8,328
Sep 9, 2026	32.45	32.50	32.25	32.41	32.41	-0.23%	6,553
Sep 8, 2026	32.02	32.72	31.71	32.48	32.48	0.71%	6,261
Sep 4, 2026	31.84	32.25	31.33	32.25	32.25	0.75%	7,648
Sep 3, 2026	31.96	32.02	31.73	32.01	32.01	0.60%	5,562
Sep 2, 2026	31.34	32.01	31.34	31.82	31.82	0.90%	18,466
Sep 1, 2026	31.60	32.09	31.28	31.54	31.54	-0.77%	9,605
Aug 31, 2026	31.69	31.78	31.17	31.78	31.78	0.41%	7,631
Aug 28, 2026	31.70	32.17	31.58	31.65	31.65	-0.03%	5,609
Aug 27, 2026	31.76	32.25	31.40	31.66	31.66	-0.92%	12,759
Aug 26, 2026	32.23	32.25	31.91	31.96	31.96	-0.88%	9,908
Aug 25, 2026	31.92	32.24	31.68	32.24	32.24	1.26%	3,243
Aug 24, 2026	32.03	32.24	31.84	31.84	31.84	-1.15%	7,557
Aug 21, 2026	32.25	32.25	31.98	32.21	32.21	-0.12%	7,764
Aug 20, 2026	32.23	32.25	32.23	32.25	32.25	0.12%	3,348
Aug 19, 2026	32.11	32.21	31.91	32.21	32.21	0.17%	9,186
Aug 18, 2026	32.10	32.17	31.91	32.16	32.16	0.52%	5,367
Aug 17, 2026	31.96	32.10	31.61	31.99	31.99	-0.62%	9,390
Aug 14, 2026	32.15	32.27	32.00	32.19	32.19	-0.19%	11,508
Aug 13, 2026	32.25	32.44	32.08	32.25	32.25	0.66%	19,822
Aug 12, 2026	32.24	32.25	32.14	32.25	32.04	0.44%	14,128
Aug 11, 2026	32.20	32.24	31.90	32.11	31.90	-	11,070
Aug 10, 2026	31.69	32.11	31.49	32.11	31.90	0.41%	4,090
Aug 7, 2026	31.20	31.98	31.20	31.98	31.77	-0.40%	8,507
Aug 6, 2026	31.51	32.11	31.40	32.11	31.90	1.52%	12,673
Aug 5, 2026	31.00	31.63	31.00	31.63	31.42	1.28%	7,067
Aug 4, 2026	31.70	31.74	31.00	31.23	31.03	-1.23%	17,629
Aug 3, 2026	31.79	31.99	31.43	31.62	31.41	0.89%	11,341
Jul 31, 2026	31.50	31.82	31.24	31.34	31.14	-1.66%	10,657
Jul 30, 2026	32.00	32.00	31.50	31.87	31.66	-0.13%	7,457
Jul 29, 2026	31.95	31.95	31.50	31.91	31.70	-0.34%	8,179
Jul 28, 2026	32.00	32.36	31.69	32.02	31.81	0.79%	14,926
Jul 27, 2026	31.27	31.77	31.25	31.77	31.56	0.73%	6,651
Jul 24, 2026	30.90	31.54	30.90	31.54	31.33	2.07%	4,506
Jul 23, 2026	30.78	31.32	30.49	30.90	30.70	-0.13%	6,764
Jul 22, 2026	31.44	31.49	30.32	30.94	30.74	-0.23%	11,631