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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	15.18	15.7	15.7	15.77	15.18	5,500
May 27, 2025	15.16	15.35	15.35	15.35	15.16	1,200
May 23, 2025	15.35	15.4	15.4	15.4	15.35	1,773
May 22, 2025	15.24	15.22	15.22	15.25	15.2	2,600
May 21, 2025	15.24	15.24	15.24	15.24	15.24	603
May 20, 2025	15.2	15.15	15.15	15.2	15.04	3,220
May 19, 2025	15.1	15.25	15.25	15.25	15.1	2,106
May 16, 2025	15.05	15.1	15.1	15.25	15.05	8,178
May 15, 2025	14.95	14.96	14.96	15	14.93	4,818
May 14, 2025	14.91	14.85	14.85	14.91	14.85	526
May 13, 2025	14.83	14.97	14.97	14.98	14.83	2,300
May 12, 2025	15.05	15	15	15.05	14.84	4,214
May 09, 2025	15.01	14.81	14.81	15.01	14.81	2,800
May 08, 2025	14.78	14.78	14.78	14.78	14.78	435
May 07, 2025	14.85	14.85	14.85	14.85	14.78	1,342
May 06, 2025	14.96	15.22	15.22	15.22	14.96	1,200
May 05, 2025	15.03	15.03	15.03	15.03	15.03	400
May 02, 2025	14.86	14.86	14.86	14.86	14.86	0
May 01, 2025	14.86	14.86	14.86	14.86	14.86	841
April 30, 2025	15.04	14.74	14.74	15.04	14.74	1,415
April 29, 2025	15.09	14.62	14.62	15.1	14.62	18,218
April 28, 2025	14.81	14.79	14.79	15.1	14.53	5,689
April 25, 2025	15.48	15.48	15.48	15.48	15.48	600
April 24, 2025	14.51	15.28	15.28	15.28	14.5	13,415
April 23, 2025	14.56	14.46	14.46	14.8	14.46	3,200
April 22, 2025	14.5	14.57	14.57	14.57	14.3	3,028
April 21, 2025	14.3	14.3	14.3	14.3	14.3	400
April 17, 2025	14.45	14.45	14.45	14.69	14.44	8,138
April 16, 2025	14.2	14.35	14.35	14.4	14.2	16,500
April 15, 2025	14.26	14.26	14.26	14.26	14.26	0
April 14, 2025	14.26	14.26	14.26	14.26	14.26	1,480
April 11, 2025	13.63	13.8	13.8	14.15	13.6	14,054
April 10, 2025	14.3	14.03	14.03	14.3	14.03	1,300
April 09, 2025	13.99	14.15	14.15	14.15	13.82	5,205
April 08, 2025	14.12	13.8	13.8	14.45	13.8	9,100

Lake Shore Bancorp, Inc. (LSBK) NASDAQ