Landmark Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	29.62	29.83	28.34	28.34	28.34	-4.55%	11,626
May 9, 2025	29.45	30.01	28.46	29.69	29.69	3.05%	76,524
May 8, 2025	28.40	29.46	28.40	28.81	28.81	-0.59%	8,497
May 7, 2025	28.55	29.51	28.55	28.98	28.98	1.68%	10,095
May 6, 2025	29.53	29.53	28.50	28.50	28.50	-4.84%	5,680
May 5, 2025	30.00	30.85	29.42	29.95	29.95	-1.93%	135,813
May 2, 2025	31.00	31.00	30.02	30.54	30.54	2.45%	14,743
May 1, 2025	28.90	30.66	28.90	29.81	29.81	5.67%	27,383
Apr 30, 2025	28.59	28.72	28.10	28.21	28.21	-2.69%	16,697
Apr 29, 2025	29.87	29.87	28.23	28.99	28.99	-0.99%	15,165
Apr 28, 2025	30.15	30.15	29.18	29.28	29.28	-1.11%	13,149
Apr 25, 2025	29.92	30.45	28.20	29.61	29.61	-2.89%	30,685
Apr 24, 2025	30.61	30.76	30.17	30.49	30.49	0.20%	21,187
Apr 23, 2025	30.19	31.04	30.19	30.43	30.43	2.18%	36,666
Apr 22, 2025	29.04	30.14	28.98	29.78	29.78	2.55%	71,609
Apr 21, 2025	27.33	29.31	27.33	29.04	29.04	4.72%	83,224
Apr 17, 2025	27.49	27.99	25.51	27.73	27.73	0.65%	32,708
Apr 16, 2025	26.40	27.55	25.97	27.55	27.55	3.38%	21,820
Apr 15, 2025	25.98	27.01	25.98	26.65	26.65	2.15%	8,698
Apr 14, 2025	26.00	26.56	25.61	26.09	26.09	1.12%	20,873
Apr 11, 2025	27.03	27.03	25.74	25.80	25.80	-5.87%	21,791
Apr 10, 2025	27.97	27.97	27.00	27.41	27.41	-2.63%	23,928
Apr 9, 2025	26.81	28.40	26.78	28.15	28.15	4.26%	60,263
Apr 8, 2025	27.35	28.00	26.86	27.00	27.00	-0.55%	24,536
Apr 7, 2025	26.71	27.40	25.65	27.15	27.15	0.35%	27,544
Apr 4, 2025	27.02	27.27	26.52	27.06	27.06	-0.82%	19,952
Apr 3, 2025	26.65	27.39	26.50	27.28	27.28	-0.40%	22,812
Apr 2, 2025	27.01	27.39	26.71	27.39	27.39	0.85%	16,560
Apr 1, 2025	26.13	27.37	26.13	27.16	27.16	-0.29%	15,328
Mar 31, 2025	26.50	27.40	26.25	27.24	27.24	0.48%	22,939
Mar 28, 2025	27.42	27.42	26.53	27.11	27.11	-1.42%	19,461
Mar 27, 2025	27.17	27.50	26.75	27.50	27.50	1.21%	19,663
Mar 26, 2025	26.90	27.29	26.75	27.17	27.17	0.15%	15,451
Mar 25, 2025	26.99	27.64	26.76	27.13	27.13	-0.04%	50,860
Mar 24, 2025	27.80	28.10	26.75	27.14	27.14	-0.59%	51,777
Mar 21, 2025	27.02	28.55	27.00	27.30	27.30	-0.91%	42,473
Mar 20, 2025	26.00	27.55	25.91	27.55	27.55	5.92%	61,051
Mar 19, 2025	24.51	26.15	24.51	26.01	26.01	4.79%	61,410
Mar 18, 2025	24.43	24.97	24.43	24.82	24.82	-0.60%	7,289
Mar 17, 2025	24.72	24.97	24.00	24.97	24.97	1.01%	12,286
Mar 14, 2025	24.01	24.91	24.01	24.72	24.72	1.44%	5,890
Mar 13, 2025	24.50	24.50	23.71	24.37	24.37	-0.33%	9,204
Mar 12, 2025	24.11	25.00	23.80	24.45	24.45	1.33%	24,386
Mar 11, 2025	23.05	24.40	23.05	24.13	24.13	2.55%	19,060
Mar 10, 2025	22.39	23.91	22.39	23.53	23.53	1.29%	33,035
Mar 7, 2025	22.88	23.35	22.48	23.23	23.23	0.35%	7,506
Mar 6, 2025	22.91	23.29	22.87	23.15	23.15	-0.22%	7,032
Mar 5, 2025	22.95	23.51	22.38	23.20	23.20	0.39%	15,753
Mar 4, 2025	23.97	23.97	23.10	23.11	23.11	-3.14%	17,316
Mar 3, 2025	23.85	24.14	23.37	23.86	23.86	-1.20%	9,597