Lake Shore Bancorp, Inc. - LSBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.03	15.13	15.13	15.14	14.8	9,400
January 12, 2026	14.85	14.95	14.95	15	14.85	3,100
January 09, 2026	15	14.96	14.96	15.13	14.91	6,100
January 08, 2026	14.86	14.9	14.9	15	14.82	5,000
January 07, 2026	14.92	14.86	14.86	14.92	14.83	2,945
January 06, 2026	14.77	14.79	14.79	14.89	14.71	11,700
January 05, 2026	14.82	14.7	14.7	14.86	14.7	8,100
January 02, 2026	14.96	14.69	14.69	14.98	14.66	13,216
December 31, 2025	14.66	14.66	14.66	14.98	14.66	26,925
December 30, 2025	14.72	14.88	14.88	14.97	14.7	6,700
December 29, 2025	14.79	14.88	14.88	14.95	14.79	6,000
December 26, 2025	14.76	14.76	14.76	14.76	14.7	3,200
December 24, 2025	14.79	14.79	14.79	14.79	14.79	2
December 23, 2025	14.78	14.79	14.79	14.79	14.7	1,900
December 22, 2025	14.79	14.79	14.79	14.92	14.79	4,000
December 19, 2025	14.98	14.78	14.78	14.98	14.6	4,232
December 18, 2025	14.8	14.57	14.57	14.8	14.53	18,739
December 17, 2025	15	14.72	14.72	15	14.7	20,525
December 16, 2025	15.01	15.01	15.01	15.01	15.01	348
December 15, 2025	15.06	14.87	14.87	15.19	14.82	5,418
December 12, 2025	15.1	15.04	15.04	15.15	14.93	3,428
December 11, 2025	14.82	15	15	15	14.82	2,009
December 10, 2025	14.72	14.71	14.71	14.94	14.71	5,814
December 09, 2025	14.97	14.85	14.85	15	14.71	6,239
December 08, 2025	15.06	14.93	14.93	15.06	14.93	3,136
December 05, 2025	14.75	14.86	14.86	15.09	14.75	8,323
December 04, 2025	15.08	15.02	15.02	15.09	14.97	7,639
December 03, 2025	14.9	15.09	15.09	15.09	14.88	21,137
December 02, 2025	14.87	14.96	14.96	15	14.63	28,200
December 01, 2025	14.46	14.84	14.84	14.84	14.39	29,918
November 28, 2025	14.27	14.37	14.37	14.47	14.27	20,100
November 26, 2025	14.32	14.33	14.33	14.39	14.21	35,605
November 25, 2025	14.22	14.32	14.32	14.34	14.15	20,640
November 24, 2025	14.08	14.14	14.14	14.33	14.08	9,313
November 21, 2025	14.05	14.08	14.08	14.13	14.05	2,844
November 20, 2025	14.11	13.96	13.96	14.17	13.9	26,303
November 19, 2025	14.14	14.02	14.02	14.18	13.98	17,339
November 18, 2025	14.15	14.1	14.1	14.19	13.92	40,524
November 17, 2025	14.21	14.26	14.26	14.35	14.16	16,035
November 14, 2025	14.3	14.24	14.24	14.35	14.17	43,038
November 13, 2025	14.35	14.32	14.32	14.4	14.22	24,318
November 12, 2025	14.4	14.35	14.35	14.4	14.31	7,900
November 11, 2025	14.28	14.39	14.39	14.45	14.28	15,900
November 10, 2025	14.26	14.3	14.3	14.3	14.2	10,800
November 07, 2025	14.05	14.24	14.24	14.29	14.05	50,000
November 06, 2025	14.3	13.83	13.83	14.3	13.83	50,402
November 05, 2025	14.19	14.27	14.27	14.3	14.1	38,000
November 04, 2025	14.1	14.15	14.15	14.33	14.06	23,406
November 03, 2025	13.92	14.1	14.1	14.1	13.87	22,623
October 31, 2025	13.78	13.82	13.73	13.89	13.66	28,800
October 30, 2025	13.64	13.86	13.77	13.94	13.64	17,700
October 29, 2025	13.44	13.7	13.61	13.88	13.44	13,514
October 28, 2025	13.57	13.65	13.56	13.73	13.51	35,821
October 27, 2025	13.27	13.5	13.41	13.58	13.27	47,000
October 24, 2025	13.07	13.38	13.38	13.39	13.07	42,830
October 23, 2025	12.86	13.07	13.07	13.07	12.86	54,093
October 22, 2025	12.75	12.84	12.84	12.84	12.75	18,107
October 21, 2025	12.74	12.71	12.71	12.76	12.66	6,004
October 20, 2025	12.53	12.61	12.61	12.64	12.53	4,100
October 17, 2025	12.73	12.52	12.52	12.73	12.52	4,621

Lake Shore Bancorp, Inc. (LSBK) NASDAQ