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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	24.59	24.07	24.07	24.59	24.06	1,516
December 24, 2024	24.94	24.6	24.6	24.94	24.42	2,536
December 23, 2024	24.16	24.28	24.28	24.3	24	2,224
December 20, 2024	23.5	24.37	24.37	24.73	23.5	7,200
December 19, 2024	23.51	24.22	24.22	24.85	23.51	3,100
December 18, 2024	23.92	23.52	23.52	24.61	23.52	8,402
December 17, 2024	23.57	24.13	24.13	24.13	23.5	1,933
December 16, 2024	23.51	24.22	24.22	24.26	23.51	4,000
December 13, 2024	23.88	23.51	23.51	23.88	23.51	2,000
December 12, 2024	24.09	24.09	24.09	24.1	23.85	4,900
December 11, 2024	24	24.2	24.2	24.2	23.95	5,119
December 10, 2024	24.09	23.96	23.96	24.23	23.9	3,340
December 09, 2024	24.17	24	24	24.24	23.5	11,800
December 06, 2024	24.08	24.06	24.06	24.08	23.9	7,749
December 05, 2024	24.02	24.1	24.1	24.13	24	3,201
December 04, 2024	23.95	24	24	24.56	23.91	30,700
December 03, 2024	24	24.48	24.48	25.25	23.8	13,197
December 02, 2024	23.75	24.16	24.16	24.97	23.7	5,425
November 29, 2024	23.24	23.75	23.75	23.81	22.87	7,350
November 27, 2024	23.2	23.1	23.1	23.25	22.69	7,470
November 26, 2024	22.19	22.96	22.96	23.2	22.05	53,970
November 25, 2024	21.25	22.11	22.11	22.76	21.25	3,990
November 22, 2024	22.07	22.07	22.07	22.07	22.07	780
November 21, 2024	21.7	21.7	21.7	21.7	21.7	249
November 20, 2024	21.46	21.9	21.9	21.9	21.46	945
November 19, 2024	20.86	22.1	22.1	22.1	20.75	2,648
November 18, 2024	20.8	20.98	20.98	21.42	20.76	3,570
November 15, 2024	21.01	21.01	21.01	21.01	21.01	0
November 14, 2024	21	21	21	21	21	343
November 13, 2024	21.14	21	21	21.14	21	959
November 12, 2024	21.45	21.5	21.3	21.5	21.14	1,583
November 11, 2024	21.13	21.14	20.95	21.14	21.13	420
November 08, 2024	20.38	20.95	20.76	20.95	20.38	2,118
November 07, 2024	20.39	20.39	20.2	20.39	20.39	630
November 06, 2024	20.07	20.4	20.21	20.48	20.07	5,880
November 05, 2024	19.67	19.77	19.59	19.95	19.67	735
November 04, 2024	19.82	20.18	19.99	20.18	19.54	949
November 01, 2024	20.19	20.19	20	20.19	20.19	297
October 31, 2024	19.5	20.02	19.83	20.02	19.41	3,508
October 30, 2024	19.09	19.09	18.91	19.09	19.09	968
October 29, 2024	19.1	19.1	18.92	19.1	19.1	0
October 28, 2024	19.1	19.1	18.92	19.1	19.1	673
October 25, 2024	19.28	19.28	19.1	19.28	19.28	204
October 24, 2024	19.48	19.48	19.3	19.48	19.48	0
October 23, 2024	19.06	19.48	19.3	19.48	19.06	1,436
October 22, 2024	19.14	19.3	19.13	19.3	19.14	588
October 21, 2024	19.35	19.32	19.14	19.35	19.32	1,114
October 18, 2024	19.29	19.29	19.11	19.29	19.29	1,203
October 17, 2024	19.05	19.42	19.24	19.42	19.05	2,467
October 16, 2024	19.19	19.05	18.87	19.19	19.05	2,423
October 15, 2024	19.5	19.16	18.98	19.5	19.16	1,729
October 14, 2024	19.28	19.5	19.31	19.52	19.28	2,510
October 11, 2024	19.29	19.51	19.33	19.52	19.29	1,140
October 10, 2024	19.25	19.29	19.11	19.29	19.06	1,761
October 09, 2024	19.06	19.04	18.86	19.06	19.04	2,247
October 08, 2024	19.06	19.06	18.88	19.06	19.06	0
October 07, 2024	19.1	19.06	18.88	19.1	19.06	900
October 04, 2024	19.33	19.06	18.88	19.35	19.06	981
October 03, 2024	19.33	19.52	19.34	19.52	19.06	966
October 02, 2024	19.29	19.05	18.87	19.29	19.05	773

Landmark Bancorp, Inc. (LARK) NASDAQ