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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.94	12.97	12.97	13	12.88	45,600
August 21, 2025	12.75	12.93	12.93	12.94	12.74	36,725
August 20, 2025	12.73	12.68	12.68	12.78	12.68	41,900
August 19, 2025	12.79	12.74	12.74	12.79	12.66	89,945
August 18, 2025	12.67	12.66	12.66	12.8	12.66	30,432
August 15, 2025	12.7	12.66	12.66	12.8	12.64	28,722
August 14, 2025	12.73	12.73	12.73	12.75	12.64	17,400
August 13, 2025	12.77	12.75	12.75	12.77	12.68	19,700
August 12, 2025	12.55	12.75	12.75	12.92	12.5	27,346
August 11, 2025	12.52	12.48	12.48	12.54	12.47	24,909
August 08, 2025	12.35	12.58	12.58	12.58	12.35	52,300
August 07, 2025	12.37	12.31	12.31	12.4	12.29	38,700
August 06, 2025	12.34	12.37	12.37	12.39	12.28	28,130
August 05, 2025	12.22	12.33	12.33	12.33	12.19	54,948
August 04, 2025	12.21	12.22	12.22	12.31	12.19	171,647
August 01, 2025	12.31	12.16	12.16	12.31	12.14	49,349
July 31, 2025	12.11	12.31	12.31	12.41	12.02	175,500
July 30, 2025	12.08	12.06	12.06	12.09	12	162,700
July 29, 2025	12.13	12.03	12.03	12.13	12.03	130,400
July 28, 2025	12.2	12.11	12.11	12.2	12.1	229,537
July 25, 2025	12.1	12.15	12.15	12.34	12.1	231,800
July 24, 2025	12	12.1	12.1	12.38	12	171,400
July 23, 2025	12.05	11.96	11.96	12.1	11.96	390,815
July 22, 2025	12.11	12.17	12.17	12.5	11.95	263,600
July 21, 2025	12.15	11.95	11.95	12.15	11.5	46,014
July 18, 2025	11.66	11.65	11.65	11.74	11.62	9,072
July 17, 2025	11.74	11.76	11.76	11.97	11.59	13,134
July 16, 2025	11.74	11.67	11.67	11.74	11.67	1,129
July 15, 2025	8.72	8.69	8.69	8.72	8.63	22,498
July 14, 2025	11.71	11.79	11.79	11.8	11.71	4,197
July 11, 2025	11.74	11.74	11.74	11.75	11.74	2,166
July 10, 2025	11.65	11.76	11.76	11.77	11.64	10,832
July 09, 2025	11.75	11.81	11.81	11.82	11.24	73,251
July 08, 2025	11.83	11.73	11.73	11.83	11.73	2,573
July 07, 2025	11.74	11.96	11.96	11.96	11.71	5,281
July 03, 2025	15.93	15.93	15.93	15.93	15.93	228
July 02, 2025	15.93	16.09	16.09	16.09	15.93	4,209
July 01, 2025	15.85	15.92	15.92	16	15.85	9,983
June 30, 2025	15.83	15.8	15.8	15.84	15.8	7,200
June 27, 2025	15.75	15.8	15.8	15.84	15.75	3,200
June 26, 2025	15.8	15.78	15.78	15.8	15.75	3,535
June 25, 2025	15.65	15.78	15.78	15.78	15.65	800
June 24, 2025	15.65	15.65	15.65	15.65	15.65	1
June 23, 2025	15.73	15.65	15.65	15.73	15.65	900
June 20, 2025	15.7	15.65	15.65	15.7	15.65	2,901
June 18, 2025	15.7	15.71	15.71	15.78	15.7	3,100
June 17, 2025	15.75	15.85	15.85	15.85	15.75	8,300
June 16, 2025	15.68	15.77	15.77	15.78	15.68	3,046
June 13, 2025	15.79	15.8	15.8	15.8	15.75	4,800
June 12, 2025	15.8	15.8	15.8	15.8	15.8	3
June 11, 2025	15.8	15.8	15.8	15.8	15.8	145
June 10, 2025	15.79	15.8	15.8	15.85	15.77	1,132
June 09, 2025	15.8	15.7	15.7	15.83	15.7	2,221
June 06, 2025	15.7	15.85	15.85	15.85	15.7	5,200
June 05, 2025	15.74	15.72	15.72	15.77	15.72	5,646
June 04, 2025	15.71	15.71	15.71	15.71	15.71	66
June 03, 2025	15.61	15.71	15.71	15.77	15.61	4,900
June 02, 2025	15.58	15.63	15.63	15.63	15.58	503
May 30, 2025	15.77	15.69	15.69	15.77	15.68	2,709
May 29, 2025	15.74	15.74	15.74	15.74	15.74	500

Lake Shore Bancorp, Inc. (LSBK) NASDAQ