-
5 DAY PERFORMANCE
-2.68% -
1 MONTH PERFORMANCE
-1.19% -
3 MONTH PERFORMANCE
+2.09% -
6 MONTH PERFORMANCE
+3.84% -
YEAR-TO-DATE PERFORMANCE
+1.06% -
1 YEAR PERFORMANCE
+15.46%
Landmark Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.24 | $20.19 (-0.25%) | $20.55 | $19.95 | 5,500 | $109.33 M |
| 09/27/2024 | $20.56 | $20.55 (-0.05%) | $20.56 | $20.55 | 1,426 | $112.44 M |
| 09/26/2024 | $20.52 | $20.56 (0.19%) | $20.56 | $20.20 | 1,500 | $112.50 M |
| 09/25/2024 | $20.20 | $20.20 (0%) | $20.20 | $20.20 | 900 | $110.53 M |
| 09/24/2024 | $20.55 | $20.55 (0%) | $20.55 | $20.55 | 600 | $112.44 M |
| 09/23/2024 | $20.75 | $20.55 (-0.96%) | $20.75 | $20.34 | 914 | $112.44 M |
| 09/20/2024 | $20.45 | $20.78 (1.61%) | $20.78 | $20.44 | 11,300 | $113.70 M |
| 09/19/2024 | $20.15 | $20.44 (1.44%) | $20.49 | $20.00 | 1,300 | $111.84 M |
| 09/18/2024 | $20.00 | $19.82 (-0.9%) | $20.02 | $19.82 | 2,400 | $108.45 M |
| 09/17/2024 | $20.00 | $20.00 (0%) | $20.00 | $19.75 | 2,000 | $109.43 M |
| 09/16/2024 | $20.21 | $20.21 (0%) | $20.21 | $20.21 | 0 | $110.58 M |
| 09/13/2024 | $20.49 | $20.21 (-1.37%) | $20.49 | $20.21 | 1,000 | $110.58 M |
| 09/12/2024 | $20.00 | $20.88 (4.4%) | $20.88 | $20.00 | 737 | $114.25 M |
| 09/11/2024 | $20.36 | $20.01 (-1.72%) | $20.37 | $20.01 | 1,039 | $109.49 M |
| 09/10/2024 | $20.44 | $20.40 (-0.2%) | $20.44 | $20.40 | 1,730 | $111.62 M |
| 09/09/2024 | $21.00 | $20.65 (-1.67%) | $21.00 | $20.65 | 3,731 | $112.99 M |
| 09/06/2024 | $20.97 | $20.97 (0%) | $20.97 | $20.97 | 0 | |
| 09/05/2024 | $21.58 | $20.97 (-2.83%) | $21.58 | $20.97 | 1,242 | $114.74 M |
| 09/04/2024 | $21.57 | $21.09 (-2.23%) | $21.58 | $20.53 | 7,437 | $115.40 M |
| 09/03/2024 | $20.23 | $21.00 (3.81%) | $21.00 | $20.00 | 6,600 | $114.91 M |
| 08/30/2024 | $20.25 | $20.25 (0%) | $20.25 | $20.25 | 700 | $110.80 M |
| 08/29/2024 | $20.00 | $20.25 (1.25%) | $20.25 | $20.00 | 1,200 | $110.80 M |
| 08/28/2024 | $20.05 | $20.05 (0%) | $20.05 | $20.05 | 121 | $109.71 M |
| 08/27/2024 | $19.78 | $20.05 (1.37%) | $20.25 | $19.78 | 1,000 | $109.71 M |
| 08/26/2024 | $20.19 | $20.19 (0%) | $20.19 | $20.19 | 0 | $110.47 M |
| 08/23/2024 | $20.02 | $20.19 (0.85%) | $20.20 | $20.00 | 2,305 | $110.47 M |
| 08/22/2024 | $20.09 | $20.05 (-0.2%) | $20.18 | $19.75 | 2,334 | $109.71 M |
| 08/21/2024 | $20.06 | $19.76 (-1.5%) | $20.06 | $19.75 | 1,600 | $108.12 M |
| 08/20/2024 | $20.74 | $20.60 (-0.68%) | $20.75 | $20.60 | 1,000 | $112.72 M |
| 08/19/2024 | $19.93 | $20.69 (3.81%) | $20.75 | $19.65 | 10,413 | $113.21 M |
| 08/16/2024 | $19.74 | $19.74 (0%) | $19.74 | $19.74 | 100 | |
| 08/15/2024 | $19.74 | $19.74 (0%) | $19.74 | $19.74 | 400 | $108.01 M |
| 08/14/2024 | $19.55 | $19.55 (0%) | $19.55 | $19.55 | 0 | |
| 08/13/2024 | $19.55 | $19.55 (0%) | $19.55 | $19.55 | 0 | |
| 08/12/2024 | $19.69 | $19.55 (-0.71%) | $19.70 | $19.55 | 1,500 | $106.97 M |
| 08/09/2024 | $19.50 | $19.68 (0.92%) | $20.00 | $19.50 | 1,700 | $107.68 M |
| 08/08/2024 | $19.65 | $19.52 (-0.66%) | $19.67 | $19.52 | 2,100 | $106.81 M |
| 08/07/2024 | $19.65 | $19.65 (0%) | $19.65 | $19.65 | 200 | $107.52 M |
| 08/06/2024 | $20.00 | $20.00 (0%) | $20.00 | $20.00 | 0 | |
| 08/05/2024 | $19.55 | $20.00 (2.3%) | $20.79 | $19.55 | 1,600 | $109.43 M |
| 08/02/2024 | $19.76 | $19.95 (0.96%) | $19.95 | $19.75 | 2,420 | $109.13 M |
| 08/01/2024 | $19.75 | $20.05 (1.52%) | $20.36 | $19.75 | 1,600 | $109.67 M |
| 07/31/2024 | $19.26 | $19.91 (3.37%) | $20.27 | $19.26 | 1,019 | $108.91 M |
| 07/30/2024 | $19.26 | $20.08 (4.26%) | $20.08 | $19.26 | 600 | $109.84 M |
| 07/29/2024 | $20.51 | $20.50 (-0.05%) | $20.65 | $20.45 | 3,304 | $112.13 M |
| 07/26/2024 | $20.45 | $20.63 (0.88%) | $20.84 | $20.45 | 8,800 | $112.85 M |
| 07/25/2024 | $19.93 | $20.50 (2.86%) | $20.50 | $19.93 | 8,800 | $112.13 M |
| 07/24/2024 | $19.68 | $20.10 (2.13%) | $20.10 | $19.68 | 437 | $109.95 M |
| 07/23/2024 | $19.85 | $20.16 (1.56%) | $20.18 | $19.85 | 804 | $110.27 M |
| 07/22/2024 | $19.95 | $19.71 (-1.2%) | $20.03 | $19.71 | 894 | $107.81 M |
| 07/19/2024 | $20.50 | $19.78 (-3.51%) | $20.50 | $19.78 | 886 | $108.20 M |
| 07/18/2024 | $19.99 | $19.76 (-1.15%) | $19.99 | $19.76 | 1,696 | $108.09 M |
| 07/17/2024 | $19.61 | $20.49 (4.49%) | $20.49 | $19.61 | 6,521 | $112.08 M |
| 07/16/2024 | $19.60 | $19.94 (1.73%) | $19.94 | $19.60 | 3,100 | $109.07 M |
| 07/15/2024 | $19.44 | $19.50 (0.31%) | $19.51 | $19.17 | 5,220 | $106.66 M |
| 07/12/2024 | $19.32 | $19.12 (-1.04%) | $19.45 | $19.12 | 4,858 | $104.59 M |
| 07/11/2024 | $19.23 | $19.45 (1.14%) | $19.60 | $19.23 | 4,888 | $106.39 M |
| 07/10/2024 | $19.32 | $19.43 (0.57%) | $19.75 | $19.10 | 7,050 | $106.28 M |
| 07/09/2024 | $19.50 | $19.50 (0%) | $19.63 | $19.45 | 5,129 | $106.66 M |
| 07/08/2024 | $19.43 | $19.72 (1.49%) | $19.72 | $19.26 | 1,864 | $107.87 M |
| 07/05/2024 | $19.33 | $19.15 (-0.93%) | $19.33 | $19.15 | 416 | $104.75 M |
| 07/02/2024 | $19.02 | $19.31 (1.52%) | $19.31 | $19.02 | 712 | $105.62 M |
| 07/01/2024 | $19.47 | $19.60 (0.67%) | $19.60 | $19.47 | 3,094 | $107.21 M |