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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.55	15.55	15.55	15.59	15.55	1,303
February 19, 2026	15.51	15.59	15.59	15.59	15.51	7,000
February 18, 2026	15.55	15.5	15.5	15.55	15.5	3,500
February 17, 2026	15.45	15.49	15.49	15.59	15.45	35,039
February 13, 2026	15.45	15.45	15.45	15.45	15.45	3,000
February 12, 2026	15.42	15.52	15.52	15.52	15.42	4,014
February 11, 2026	15.5	15.42	15.42	15.55	15.42	12,800
February 10, 2026	15.52	15.49	15.49	15.63	15.49	6,611
February 09, 2026	15.49	15.5	15.5	15.63	15.49	3,600
February 06, 2026	15.35	15.37	15.37	15.43	15.35	3,115
February 05, 2026	15.57	15.43	15.43	15.75	15.43	4,222
February 04, 2026	15.74	15.31	15.31	15.74	15.31	1,800
February 03, 2026	15.29	15.26	15.26	15.37	15.26	4,202
February 02, 2026	15.27	15.5	15.5	15.75	15.27	2,200
January 30, 2026	15.27	15.31	15.31	15.68	15.27	8,600
January 29, 2026	15.34	15.34	15.34	15.34	15.34	2,820
January 28, 2026	15.42	15.34	15.34	15.5	15.34	2,823
January 27, 2026	15.45	15.5	15.5	15.5	15.38	2,237
January 26, 2026	15.48	15.5	15.5	15.5	15.38	727
January 23, 2026	15.36	15.36	15.36	15.36	15.36	700
January 22, 2026	15.35	15.53	15.53	15.63	15.35	4,800
January 21, 2026	15.3	15.32	15.32	15.42	15.3	6,530
January 20, 2026	15.16	15.17	15.17	15.5	15.16	7,900
January 16, 2026	15.11	15.15	15.15	15.44	15.11	3,350
January 15, 2026	15.44	15.42	15.42	15.44	15.15	4,800
January 14, 2026	15.17	15.44	15.44	15.48	15.1	8,106
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

Lake Shore Bancorp, Inc. (LSBK) NASDAQ