Landmark Bancorp, Inc. - LARK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	28.4	28.81	28.81	29.46	28.4	8,500
May 07, 2025	28.55	28.98	28.98	29.51	28.55	10,100
May 06, 2025	29.53	28.5	28.5	29.53	28.5	5,700
May 05, 2025	30	29.95	29.95	30.85	29.42	135,813
May 02, 2025	31	30.54	30.53	31	30.01	14,721
May 01, 2025	28.9	29.81	29.81	30.66	28.9	27,400
April 30, 2025	28.59	28.21	28.21	28.72	28.1	16,697
April 29, 2025	29.87	28.99	28.99	29.87	28.23	15,200
April 28, 2025	30.15	29.28	29.28	30.15	29.18	13,149
April 25, 2025	29.92	29.61	29.61	30.45	28.2	30,700
April 24, 2025	30.61	30.49	30.49	30.76	30.17	21,200
April 23, 2025	30.19	30.43	30.43	31.04	30.19	36,700
April 22, 2025	29.04	29.78	29.78	30.14	28.98	71,609
April 21, 2025	27.33	29.04	29.04	29.31	27.33	83,224
April 17, 2025	27.49	27.73	27.73	27.99	25.51	32,708
April 16, 2025	26.4	27.55	27.55	27.55	25.97	21,820
April 15, 2025	25.98	26.65	26.65	27.01	25.98	8,700
April 14, 2025	26	26.09	26.09	26.56	25.61	20,900
April 11, 2025	27.03	25.8	25.8	27.03	25.74	21,800
April 10, 2025	27.97	27.41	27.41	27.97	27	23,928
April 09, 2025	26.81	28.15	28.15	28.4	26.78	60,263
April 08, 2025	27.35	27	27	28	26.86	24,536
April 07, 2025	26.71	27.15	27.15	27.4	25.65	27,544
April 04, 2025	27.02	27.06	27.06	27.27	26.52	20,000
April 03, 2025	26.65	27.18	27.18	27.39	26.5	22,808
April 02, 2025	27.01	27.39	27.39	27.39	26.71	16,600
April 01, 2025	26.13	27.16	27.16	27.37	26.13	15,328
March 31, 2025	26.5	27.24	27.24	27.4	26.25	22,939
March 28, 2025	27.42	27.11	27.11	27.42	26.53	19,461
March 27, 2025	27.17	27.5	27.5	27.5	26.75	19,700
March 26, 2025	26.9	27.17	27.17	27.29	26.75	15,500
March 25, 2025	26.99	27.13	27.13	27.64	26.76	50,900
March 24, 2025	27.8	27.14	27.14	28.1	26.75	51,800
March 21, 2025	27.02	27.3	27.3	28.55	27	42,500
March 20, 2025	26	27.55	27.55	27.55	25.91	61,100
March 19, 2025	24.51	26.01	26.01	26.15	24.51	61,410
March 18, 2025	24.43	24.82	24.82	24.97	24.43	7,300
March 17, 2025	24.72	24.97	24.97	24.97	24	12,300
March 14, 2025	24.01	24.72	24.72	24.91	24.01	5,900
March 13, 2025	24.5	24.37	24.37	24.5	23.71	9,204
March 12, 2025	24.11	24.45	24.45	25	23.8	24,386
March 11, 2025	23.05	24.13	24.13	24.4	23.05	19,100
March 10, 2025	22.39	23.53	23.53	23.91	22.39	33,035
March 07, 2025	22.88	23.23	23.23	23.35	22.48	7,506
March 06, 2025	22.91	23.15	23.15	23.29	22.87	7,032
March 05, 2025	22.95	23.2	23.2	23.51	22.38	15,800
March 04, 2025	23.97	23.11	23.11	23.97	23.1	17,316
March 03, 2025	23.85	23.86	23.86	24.14	23.37	9,600
February 28, 2025	23.75	24.15	24.15	24.24	23.49	7,352
February 27, 2025	23.62	24.06	24.06	24.21	23.62	6,500
February 26, 2025	23	23.69	23.69	23.69	22.5	16,000
February 25, 2025	23.42	23.21	23.21	23.7	23	7,511
February 24, 2025	24.2	23.45	23.45	24.55	23.25	13,700
February 21, 2025	25.05	24.11	24.11	25.35	24.11	19,528
February 20, 2025	25.7	25.34	25.34	25.75	24.96	13,965
February 19, 2025	25.09	25.71	25.71	26.13	24.95	14,400
February 18, 2025	26	25.18	24.97	26	25	14,400
February 14, 2025	25	25.74	25.74	25.74	25	10,664
February 13, 2025	25	25.5	25.5	25.96	24.96	21,600
February 12, 2025	24.55	25.13	25.13	26.75	24.55	20,100

Landmark Bancorp, Inc. (LARK) NASDAQ