NASDAQ : LARK
Landmark Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 32.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 195.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Landmark Bancorp, Inc. (LARK) closed at 32.508 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 32.51 | 32.51 | 32.51 | 32.508 | 491 | +1.37% |
| 2026-10-30 | 31.91 | 32.39 | 31.898 | 32.07 | 5,726 | -0.62% |
| 2026-10-29 | 32.2 | 32.43 | 32.18 | 32.27 | 3,451 | +0.56% |
| 2026-10-28 | 31.81 | 32.09 | 31.81 | 32.09 | 2,921 | -0.09% |
| 2026-10-27 | 31.92 | 32.4 | 31.51 | 32.12 | 8,424 | +1.36% |
| 2026-10-26 | 32.22 | 32.22 | 31.69 | 31.69 | 6,679 | -2.88% |
| 2026-10-23 | 32.99 | 33.125 | 31.935 | 32.63 | 9,240 | -1.03% |
| 2026-10-22 | 31.15 | 33.13 | 31.15 | 32.97 | 26,777 | +6.32% |
| 2026-10-21 | 31.165 | 31.38 | 30.87 | 31.01 | 9,032 | -0.61% |
| 2026-10-20 | 31.43 | 31.62 | 31.2 | 31.2 | 4,971 | -0.13% |
| 2026-10-19 | 31.63 | 31.645 | 31.231 | 31.24 | 6,441 | -0.86% |
| 2026-10-16 | 31.58 | 31.58 | 31.51 | 31.51 | 3,642 | -0.13% |
| 2026-10-15 | 31.55 | 31.8 | 31.5 | 31.55 | 5,245 | +0.03% |
| 2026-10-14 | 31.05 | 31.55 | 31.05 | 31.54 | 9,455 | +0.38% |
| 2026-10-13 | 31.46 | 31.69 | 31.42 | 31.42 | 5,664 | +0.32% |
| 2026-10-12 | 31.42 | 31.53 | 31.295 | 31.32 | 4,772 | +0.51% |
| 2026-10-09 | 31.35 | 31.35 | 31.16 | 31.16 | 3,368 | -1.08% |
| 2026-10-08 | 31.5 | 31.5 | 31.25 | 31.5 | 3,869 | +0.00% |
| 2026-10-07 | 31.185 | 31.5 | 31.17 | 31.5 | 4,371 | +0.74% |
| 2026-10-06 | 31.35 | 31.35 | 30.968 | 31.27 | 5,198 | +0.03% |
| 2026-10-05 | 31.205 | 31.32 | 31.205 | 31.26 | 7,022 | -0.32% |
| 2026-10-02 | 31.49 | 31.49 | 31.132 | 31.36 | 5,882 | +0.21% |
| 2026-10-01 | 30.87 | 31.295 | 30.87 | 31.295 | 4,226 | +0.98% |
| 2026-09-30 | 31.5 | 31.5 | 30.99 | 30.99 | 6,320 | -2.70% |
| 2026-09-29 | 32 | 32.04 | 31.55 | 31.85 | 5,525 | -0.31% |
| 2026-09-28 | 31.77 | 31.95 | 31.033 | 31.95 | 8,448 | -0.06% |
| 2026-09-25 | 31.46 | 32.025 | 31.46 | 31.97 | 7,991 | +2.08% |
| 2026-09-24 | 31.46 | 31.46 | 31.29 | 31.32 | 3,602 | +1.66% |
| 2026-09-23 | 32 | 32 | 30.77 | 30.81 | 7,558 | -3.63% |
| 2026-09-22 | 32.21 | 32.41 | 31.97 | 31.97 | 8,404 | -0.25% |
| 2026-09-21 | 31.93 | 32.05 | 31.93 | 32.05 | 4,346 | +0.56% |
| 2026-09-18 | 32.5 | 32.5 | 31.75 | 31.87 | 26,374 | -2.57% |
| 2026-09-17 | 32.79 | 32.945 | 32.71 | 32.71 | 8,344 | +0.49% |
| 2026-09-16 | 33.33 | 34.6 | 32.55 | 32.55 | 11,759 | -2.34% |
| 2026-09-15 | 32.418 | 33.33 | 32.418 | 33.33 | 15,630 | +2.65% |
| 2026-09-14 | 32.5 | 32.818 | 32.44 | 32.47 | 10,494 | -0.09% |
| 2026-09-11 | 32.5 | 32.5 | 32.17 | 32.5 | 7,608 | +0.06% |
| 2026-09-10 | 31.95 | 32.48 | 31.615 | 32.48 | 8,328 | +0.23% |
| 2026-09-09 | 32.45 | 32.5 | 32.25 | 32.405 | 6,553 | -0.23% |
| 2026-09-08 | 32.02 | 32.72 | 31.71 | 32.48 | 6,261 | +0.71% |
| 2026-09-04 | 31.84 | 32.25 | 31.325 | 32.25 | 7,648 | +0.75% |
| 2026-09-03 | 31.96 | 32.02 | 31.73 | 32.01 | 5,562 | +0.60% |
| 2026-09-02 | 31.34 | 32.01 | 31.34 | 31.82 | 18,466 | +0.90% |
| 2026-09-01 | 31.6 | 32.093 | 31.28 | 31.535 | 9,605 | -0.77% |
| 2026-08-31 | 31.69 | 31.78 | 31.17 | 31.78 | 7,631 | +0.41% |
| 2026-08-28 | 31.7 | 32.168 | 31.575 | 31.65 | 5,609 | -0.03% |
| 2026-08-27 | 31.76 | 32.25 | 31.4 | 31.66 | 12,759 | -0.92% |
| 2026-08-26 | 32.23 | 32.25 | 31.905 | 31.955 | 9,908 | -0.88% |
| 2026-08-25 | 31.92 | 32.24 | 31.68 | 32.24 | 3,243 | +1.26% |
| 2026-08-24 | 32.03 | 32.24 | 31.84 | 31.84 | 7,557 | -1.15% |
| 2026-08-21 | 32.25 | 32.25 | 31.98 | 32.21 | 7,764 | -0.12% |
| 2026-08-20 | 32.23 | 32.25 | 32.23 | 32.25 | 3,348 | +0.12% |
| 2026-08-19 | 32.11 | 32.21 | 31.91 | 32.21 | 9,186 | +0.17% |
| 2026-08-18 | 32.1 | 32.165 | 31.91 | 32.155 | 5,367 | +0.52% |
| 2026-08-17 | 31.96 | 32.1 | 31.605 | 31.99 | 9,390 | -0.62% |
| 2026-08-14 | 32.15 | 32.27 | 32 | 32.19 | 11,508 | -0.19% |
| 2026-08-13 | 32.25 | 32.44 | 32.08 | 32.25 | 19,822 | +0.66% |
| 2026-08-12 | 32.24 | 32.25 | 32.14 | 32.25 | 14,128 | +0.44% |
| 2026-08-11 | 32.203 | 32.24 | 31.9 | 32.11 | 11,070 | +0.00% |
| 2026-08-10 | 31.685 | 32.11 | 31.49 | 32.11 | 4,090 | +0.41% |
| 2026-08-07 | 31.2 | 31.98 | 31.2 | 31.98 | 8,507 | -0.40% |
| 2026-08-06 | 31.51 | 32.11 | 31.4 | 32.11 | 12,673 | +1.52% |
| 2026-08-05 | 31 | 31.63 | 31 | 31.63 | 7,067 | +1.28% |
| 2026-08-04 | 31.7 | 31.735 | 31 | 31.23 | 17,629 | -1.23% |
| 2026-08-03 | 31.788 | 31.99 | 31.425 | 31.62 | 11,341 | +0.89% |
| 2026-07-31 | 31.5 | 31.82 | 31.24 | 31.34 | 10,657 | -1.66% |
| 2026-07-30 | 32 | 32 | 31.5 | 31.87 | 7,457 | -0.13% |
| 2026-07-29 | 31.95 | 31.95 | 31.5 | 31.91 | 8,179 | -0.34% |
| 2026-07-28 | 32 | 32.36 | 31.693 | 32.02 | 14,926 | +0.79% |
| 2026-07-27 | 31.27 | 31.77 | 31.25 | 31.77 | 6,651 | +0.73% |
| 2026-07-24 | 30.9 | 31.54 | 30.9 | 31.54 | 4,506 | +2.07% |
| 2026-07-23 | 30.78 | 31.32 | 30.49 | 30.9 | 6,764 | -0.13% |
| 2026-07-22 | 31.44 | 31.49 | 30.32 | 30.94 | 11,631 | -0.23% |
| 2026-07-21 | 31.127 | 31.2 | 30.97 | 31.01 | 9,284 | +0.52% |
| 2026-07-20 | 31.12 | 31.125 | 30.67 | 30.85 | 8,038 | -0.93% |
| 2026-07-17 | 30.91 | 31.31 | 30.6 | 31.14 | 11,472 | +0.48% |
| 2026-07-16 | 30.75 | 30.99 | 30.75 | 30.99 | 11,076 | +2.51% |
| 2026-07-15 | 30.2 | 30.325 | 30.17 | 30.23 | 6,548 | +0.07% |
| 2026-07-14 | 30.29 | 30.525 | 30 | 30.21 | 9,098 | -0.89% |
| 2026-07-13 | 30.5 | 30.5 | 30 | 30.48 | 8,069 | +0.16% |
| 2026-07-10 | 29.914 | 30.53 | 29.914 | 30.43 | 10,833 | +1.00% |
| 2026-07-09 | 30.495 | 30.495 | 29.905 | 30.13 | 6,340 | +0.47% |
| 2026-07-08 | 29.95 | 30.39 | 29.95 | 29.99 | 5,608 | -1.80% |
| 2026-07-07 | 30.9 | 30.91 | 30.25 | 30.54 | 3,132 | -0.42% |
| 2026-07-06 | 31.34 | 31.34 | 30.31 | 30.67 | 5,939 | -1.51% |
| 2026-07-02 | 31.5 | 31.5 | 30.97 | 31.14 | 9,530 | -1.08% |
| 2026-07-01 | 30.9 | 31.515 | 30.14 | 31.48 | 11,039 | +2.51% |
| 2026-06-30 | 31.75 | 31.75 | 30.71 | 30.71 | 7,953 | -3.28% |
| 2026-06-29 | 31 | 31.87 | 31 | 31.75 | 21,474 | -0.78% |
| 2026-06-26 | 30.41 | 32.39 | 30 | 32 | 171,255 | +5.30% |
| 2026-06-25 | 29.7 | 30.39 | 29.7 | 30.39 | 6,652 | +0.63% |
| 2026-06-24 | 29.95 | 30.2 | 29.91 | 30.2 | 17,423 | +0.67% |
| 2026-06-23 | 29.06 | 30.21 | 29.06 | 30 | 20,788 | +2.32% |
| 2026-06-22 | 29.39 | 29.39 | 29.32 | 29.32 | 2,917 | -0.17% |
| 2026-06-18 | 29.5 | 29.5 | 29.11 | 29.37 | 46,197 | +1.21% |
| 2026-06-17 | 29.56 | 29.57 | 28.98 | 29.02 | 9,748 | -1.16% |
| 2026-06-16 | 29.75 | 29.75 | 29.35 | 29.36 | 10,339 | -0.71% |
| 2026-06-15 | 30 | 30.2 | 29.04 | 29.57 | 24,204 | -1.43% |
| 2026-06-12 | 28.71 | 30 | 28.434 | 30 | 14,194 | +3.45% |
| 2026-06-11 | 28.8 | 29.1 | 28.8 | 29 | 10,477 | +0.03% |
| 2026-06-10 | 28.73 | 29 | 28.4 | 28.99 | 14,901 | +0.03% |
| 2026-06-09 | 28.44 | 29.09 | 28.44 | 28.98 | 15,447 | +1.58% |
| 2026-06-08 | 28.46 | 28.715 | 28.46 | 28.53 | 13,091 | -0.11% |
| 2026-06-05 | 28.49 | 28.705 | 28.49 | 28.56 | 9,575 | -0.24% |
| 2026-06-04 | 28.13 | 29 | 28 | 28.63 | 33,160 | +1.35% |
| 2026-06-03 | 28 | 28.495 | 28 | 28.25 | 12,632 | -0.04% |
| 2026-06-02 | 27.91 | 28.55 | 27.91 | 28.26 | 8,974 | +0.89% |
| 2026-06-01 | 28.09 | 28.38 | 27.74 | 28.01 | 8,010 | -1.44% |
| 2026-05-29 | 28.25 | 28.75 | 27.475 | 28.42 | 17,328 | -0.63% |
| 2026-05-28 | 27.6 | 28.81 | 27.6 | 28.6 | 16,908 | +2.69% |
| 2026-05-27 | 28 | 28 | 27.44 | 27.85 | 17,136 | -0.54% |
| 2026-05-26 | 27.07 | 28 | 27.07 | 28 | 6,456 | +3.44% |
| 2026-05-22 | 27.75 | 27.75 | 27.07 | 27.07 | 4,554 | -3.11% |
| 2026-05-21 | 28.18 | 28.2 | 27.68 | 27.94 | 7,450 | -0.89% |
| 2026-05-20 | 27.61 | 28.5 | 27.61 | 28.19 | 5,013 | +2.14% |
| 2026-05-19 | 27.76 | 27.98 | 26.795 | 27.6 | 4,506 | +0.15% |
| 2026-05-18 | 27.4 | 28.09 | 27.23 | 27.56 | 4,139 | +1.70% |
| 2026-05-15 | 27.05 | 27.775 | 27.05 | 27.1 | 3,768 | -2.48% |
| 2026-05-14 | 25.9 | 27.79 | 25.9 | 27.79 | 3,888 | +1.09% |
| 2026-05-13 | 27.87 | 27.87 | 27.5 | 27.7 | 6,058 | -1.28% |