Landmark Bancorp Stock Price History
NASDAQ: LARKFinanceMajor BanksUSD
31.16-0.34 (-1.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LARK price history at a glance
The price history for Landmark Bancorp (LARK) on this page begins on March 28, 1994, when the stock closed at $3.82; it most recently closed at $31.16 on October 5, 2026. The highest price in this record is $34.60, reached on September 14, 2026; the latest close is 9.9% below that peak. Across the 31 complete calendar years in the table, LARK finished higher in 21 and lower in 10. Its best year was 1996 (+34.5%) and its worst was 2009 (-22.6%).
Over roughly 33 years the share price changed +716.6%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, LARK has gained 26.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $34.60
- Date of high
- Sep 14, 2026
- Low since 1994
- $3.67
- Date of low
- Apr 4, 1994
- 52-week high
- $34.60
- 52-week low
- $23.57
- Last close
- $31.16
LARK returns
1 week
-0.64%
1 month
-3.86%
3 months
+2.40%
6 months
+16.62%
Year to date
+18.98%
1 year
+26.28%
3 years
+98.09%
5 years
+34.31%
LARK price return, excluding dividends.
LARK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.16 | +19.98% |
| 2025 | 25.97 | +13.52% |
| 2024 | 22.88 | +27.38% |
| 2023 | 17.96 | -8.13% |
| 2022 | 19.55 | -21.12% |
| 2021 | 24.78 | +31.84% |
| 2020 | 18.80 | -8.09% |
| 2019 | 20.45 | +7.24% |
| 2018 | 19.07 | -11.84% |
| 2017 | 21.63 | +3.43% |
| 2016 | 20.92 | +6.70% |
| 2015 | 19.60 | +23.51% |
| 2014 | 15.87 | +12.51% |
| 2013 | 14.11 | +2.93% |
| 2012 | 13.71 | +13.70% |
| 2011 | 12.05 | +16.05% |
| 2010 | 10.39 | +17.89% |
| 2009 | 8.81 | -22.59% |
| 2008 | 11.38 | -9.60% |
| 2007 | 12.59 | -8.52% |
| 2006 | 13.76 | +14.68% |
| 2005 | 12.00 | -8.88% |
| 2004 | 13.17 | +10.46% |
| 2003 | 11.92 | +21.85% |
| 2002 | 9.79 | +21.81% |
| 2001 | 8.03 | +21.80% |
| 2000 | 6.60 | -18.60% |
| 1999 | 8.10 | -8.99% |
| 1998 | 8.90 | +2.72% |
| 1997 | 8.67 | +24.32% |
| 1996 | 6.97 | +34.55% |
| 1995 | 5.18 | +32.53% |
| 1994* | 3.91 | +2.47% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
LARK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.35 | 31.35 | 31.16 | 31.16 | -1.08% | |
| 31.50 | 31.50 | 31.25 | 31.50 | 0.00% | |
| 31.19 | 31.50 | 31.17 | 31.50 | +0.74% | |
| 31.35 | 31.35 | 30.97 | 31.27 | +0.03% | |
| 31.21 | 31.32 | 31.21 | 31.26 | -0.32% | |
| 31.49 | 31.49 | 31.13 | 31.36 | +0.19% | |
| 30.87 | 31.30 | 30.87 | 31.30 | +1.00% | |
| 31.50 | 31.50 | 30.99 | 30.99 | -2.70% | |
| 32.00 | 32.04 | 31.55 | 31.85 | -0.31% | |
| 31.77 | 31.95 | 31.03 | 31.95 | -0.06% | |
| 31.46 | 32.03 | 31.46 | 31.97 | +2.08% | |
| 31.46 | 31.46 | 31.29 | 31.32 | +1.66% | |
| 32.00 | 32.00 | 30.77 | 30.81 | -3.63% | |
| 32.21 | 32.41 | 31.97 | 31.97 | -0.25% | |
| 31.93 | 32.05 | 31.93 | 32.05 | +0.56% | |
| 32.50 | 32.50 | 31.75 | 31.87 | -2.57% | |
| 32.79 | 32.95 | 32.71 | 32.71 | +0.49% | |
| 33.33 | 34.60 | 32.55 | 32.55 | -2.34% | |
| 32.42 | 33.33 | 32.42 | 33.33 | +2.65% | |
| 32.50 | 32.82 | 32.44 | 32.47 | -0.09% | |
| 32.50 | 32.50 | 32.17 | 32.50 | +0.06% | |
| 31.95 | 32.48 | 31.62 | 32.48 | +0.22% | |
| 32.45 | 32.50 | 32.25 | 32.41 | -0.22% | |
| 32.02 | 32.72 | 31.71 | 32.48 | +0.71% | |
| 31.84 | 32.25 | 31.33 | 32.25 | +0.75% | |
| 31.96 | 32.02 | 31.73 | 32.01 | +0.60% | |
| 31.34 | 32.01 | 31.34 | 31.82 | +0.89% | |
| 31.60 | 32.09 | 31.28 | 31.54 | -0.76% | |
| 31.69 | 31.78 | 31.17 | 31.78 | +0.41% | |
| 31.70 | 32.17 | 31.58 | 31.65 | -0.03% | |
| 31.76 | 32.25 | 31.40 | 31.66 | -0.94% | |
| 32.23 | 32.25 | 31.91 | 31.96 | -0.87% | |
| 31.92 | 32.24 | 31.68 | 32.24 | +1.26% | |
| 32.03 | 32.24 | 31.84 | 31.84 | -1.15% | |
| 32.25 | 32.25 | 31.98 | 32.21 | -0.12% | |
| 32.23 | 32.25 | 32.23 | 32.25 | +0.12% | |
| 32.11 | 32.21 | 31.91 | 32.21 | +0.16% | |
| 32.10 | 32.17 | 31.91 | 32.16 | +0.53% | |
| 31.96 | 32.10 | 31.61 | 31.99 | -0.62% | |
| 32.15 | 32.27 | 32.00 | 32.19 | -0.19% | |
| 32.25 | 32.44 | 32.08 | 32.25 | 0.00% | |
| 32.24 | 32.25 | 32.14 | 32.25 | +0.44% | |
| 32.20 | 32.24 | 31.90 | 32.11 | 0.00% | |
| 31.69 | 32.11 | 31.49 | 32.11 | +0.41% | |
| 31.20 | 31.98 | 31.20 | 31.98 | -0.40% | |
| 31.51 | 32.11 | 31.40 | 32.11 | +1.52% | |
| 31.00 | 31.63 | 31.00 | 31.63 | +1.28% | |
| 31.70 | 31.74 | 31.00 | 31.23 | -1.23% | |
| 31.79 | 31.99 | 31.43 | 31.62 | +0.89% | |
| 31.50 | 31.82 | 31.24 | 31.34 | -1.66% | |
| 32.00 | 32.00 | 31.50 | 31.87 | -0.13% | |
| 31.95 | 31.95 | 31.50 | 31.91 | -0.34% | |
| 32.00 | 32.36 | 31.69 | 32.02 | +0.79% | |
| 31.27 | 31.77 | 31.25 | 31.77 | +0.73% | |
| 30.90 | 31.54 | 30.90 | 31.54 | +2.07% | |
| 30.78 | 31.32 | 30.49 | 30.90 | -0.13% | |
| 31.44 | 31.49 | 30.32 | 30.94 | -0.23% | |
| 31.13 | 31.20 | 30.97 | 31.01 | +0.52% | |
| 31.12 | 31.13 | 30.67 | 30.85 | -0.93% | |
| 30.91 | 31.31 | 30.60 | 31.14 | +0.48% | |
| 30.75 | 30.99 | 30.75 | 30.99 | +2.51% | |
| 30.20 | 30.33 | 30.17 | 30.23 | +0.07% | |
| 30.29 | 30.53 | 30.00 | 30.21 | -0.89% | |
| 30.50 | 30.50 | 30.00 | 30.48 | +0.16% | |
| 29.91 | 30.53 | 29.91 | 30.43 | +1.00% | |
| 30.50 | 30.50 | 29.91 | 30.13 | +0.47% | |
| 29.95 | 30.39 | 29.95 | 29.99 | -1.80% | |
| 30.90 | 30.91 | 30.25 | 30.54 | -0.42% | |
| 31.34 | 31.34 | 30.31 | 30.67 | -1.51% | |
| 31.50 | 31.50 | 30.97 | 31.14 | -1.08% | |
| 30.90 | 31.52 | 30.14 | 31.48 | +2.51% | |
| 31.75 | 31.75 | 30.71 | 30.71 | -3.28% | |
| 31.00 | 31.87 | 31.00 | 31.75 | -0.78% | |
| 30.41 | 32.39 | 30.00 | 32.00 | +5.30% | |
| 29.70 | 30.39 | 29.70 | 30.39 | +0.63% | |
| 29.95 | 30.20 | 29.91 | 30.20 | +0.67% | |
| 29.06 | 30.21 | 29.06 | 30.00 | +2.32% | |
| 29.39 | 29.39 | 29.32 | 29.32 | -0.17% | |
| 29.50 | 29.50 | 29.11 | 29.37 | +1.21% | |
| 29.56 | 29.57 | 28.98 | 29.02 | -1.16% | |
| 29.75 | 29.75 | 29.35 | 29.36 | -0.71% | |
| 30.00 | 30.20 | 29.04 | 29.57 | -1.43% | |
| 28.71 | 30.00 | 28.43 | 30.00 | +3.45% | |
| 28.80 | 29.10 | 28.80 | 29.00 | +0.03% | |
| 28.73 | 29.00 | 28.40 | 28.99 | +0.03% | |
| 28.44 | 29.09 | 28.44 | 28.98 | +1.58% | |
| 28.46 | 28.72 | 28.46 | 28.53 | -0.11% | |
| 28.49 | 28.71 | 28.49 | 28.56 | -0.24% | |
| 28.13 | 29.00 | 28.00 | 28.63 | +1.35% | |
| 28.00 | 28.50 | 28.00 | 28.25 | -0.04% | |
| 27.91 | 28.55 | 27.91 | 28.26 | +0.89% | |
| 28.09 | 28.38 | 27.74 | 28.01 | -1.44% | |
| 28.25 | 28.75 | 27.48 | 28.42 | -0.63% | |
| 27.60 | 28.81 | 27.60 | 28.60 | +2.69% | |
| 28.00 | 28.00 | 27.44 | 27.85 | -0.54% | |
| 27.07 | 28.00 | 27.07 | 28.00 | +3.44% | |
| 27.75 | 27.75 | 27.07 | 27.07 | -3.11% | |
| 28.18 | 28.20 | 27.68 | 27.94 | -0.89% | |
| 27.61 | 28.50 | 27.61 | 28.19 | +2.14% | |
| 27.76 | 27.98 | 26.79 | 27.60 | +0.15% | |
| 27.40 | 28.09 | 27.23 | 27.56 | +1.70% | |
| 27.05 | 27.78 | 27.05 | 27.10 | -2.48% | |
| 25.90 | 27.79 | 25.90 | 27.79 | +0.32% | |
| 27.87 | 27.87 | 27.50 | 27.70 | -1.28% | |
| 27.86 | 28.06 | 27.84 | 28.06 | +0.72% | |
| 28.32 | 28.32 | 27.86 | 27.86 | -0.64% | |
| 28.02 | 28.50 | 27.86 | 28.04 | +0.07% | |
| 27.50 | 28.48 | 27.50 | 28.02 | +1.19% | |
| 27.50 | 27.85 | 27.50 | 27.69 | +1.80% | |
| 25.70 | 27.20 | 25.70 | 27.20 | +4.29% | |
| 26.78 | 26.81 | 26.08 | 26.08 | -1.92% | |
| 27.00 | 27.60 | 26.59 | 26.59 | +0.26% | |
| 26.76 | 27.28 | 26.35 | 26.52 | -3.21% | |
| 27.85 | 27.85 | 26.58 | 27.40 | -2.28% | |
| 27.20 | 28.32 | 27.04 | 28.04 | +3.70% | |
| 27.00 | 27.70 | 27.00 | 27.04 | +0.15% | |
| 26.75 | 27.00 | 26.75 | 27.00 | +0.63% | |
| 27.34 | 27.34 | 26.76 | 26.83 | -1.51% | |
| 26.75 | 27.24 | 26.74 | 27.24 | +1.83% | |
| 27.43 | 27.43 | 26.75 | 26.75 | -2.48% | |
| 27.46 | 27.59 | 27.18 | 27.43 | -0.40% | |
| 27.00 | 27.54 | 26.56 | 27.54 | +2.23% | |
| 26.60 | 26.94 | 26.60 | 26.94 | +1.13% | |
| 26.60 | 26.92 | 26.59 | 26.64 | -0.45% | |
| 26.44 | 26.76 | 26.44 | 26.76 | -0.34% | |
| 26.61 | 26.92 | 26.57 | 26.85 | +0.49% | |
| 25.99 | 26.72 | 25.99 | 26.72 | -0.71% | |
| 26.55 | 26.92 | 26.55 | 26.91 | +0.98% | |
| 25.54 | 26.65 | 25.54 | 26.65 | +3.17% | |
| 25.33 | 26.09 | 25.33 | 25.83 | +0.47% | |
| 25.58 | 25.71 | 25.34 | 25.71 | +0.47% | |
| 24.42 | 25.74 | 24.42 | 25.59 | +0.95% | |
| 25.13 | 25.45 | 24.78 | 25.35 | +2.22% | |
| 25.05 | 25.05 | 24.51 | 24.80 | +0.24% | |
| 23.91 | 25.16 | 23.75 | 24.74 | +3.60% | |
| 23.82 | 23.88 | 23.72 | 23.88 | +0.38% | |
| 24.59 | 24.59 | 23.57 | 23.79 | -3.21% | |
| 25.21 | 25.21 | 24.48 | 24.58 | -0.89% | |
| 24.60 | 24.87 | 24.60 | 24.80 | +0.81% | |
| 24.76 | 24.76 | 24.05 | 24.60 | +1.36% | |
| 24.23 | 24.50 | 23.75 | 24.27 | -0.16% | |
| 23.89 | 24.31 | 23.57 | 24.31 | +2.19% | |
| 24.86 | 24.86 | 23.79 | 23.79 | -4.30% | |
| 25.93 | 25.93 | 24.72 | 24.86 | -2.16% | |
| 25.01 | 25.41 | 25.00 | 25.41 | +1.64% | |
| 24.85 | 25.02 | 24.68 | 25.00 | +0.60% | |
| 25.25 | 25.26 | 24.58 | 24.85 | -2.74% | |
| 25.30 | 25.61 | 25.15 | 25.55 | -1.88% | |
| 26.92 | 26.92 | 26.04 | 26.04 | -3.70% | |
| 26.10 | 27.19 | 25.58 | 27.04 | +3.21% | |
| 26.95 | 27.52 | 26.10 | 26.20 | -3.21% | |
| 27.40 | 27.40 | 27.07 | 27.07 | -4.01% | |
| 28.21 | 28.30 | 28.14 | 28.20 | +0.71% | |
| 27.46 | 28.01 | 27.46 | 28.00 | +0.43% | |
| 27.75 | 27.92 | 27.75 | 27.88 | +0.50% | |
| 28.20 | 28.20 | 27.74 | 27.74 | -2.05% | |
| 28.45 | 28.50 | 28.30 | 28.32 | -0.63% | |
| 27.56 | 28.50 | 27.56 | 28.50 | +4.01% | |
| 28.38 | 28.38 | 27.24 | 27.40 | +1.71% | |
| 26.92 | 26.94 | 26.92 | 26.94 | -3.61% | |
| 27.91 | 28.00 | 27.88 | 27.95 | -0.04% | |
| 27.91 | 27.96 | 27.91 | 27.96 | +0.25% | |
| 27.95 | 27.95 | 27.54 | 27.89 | 0.00% | |
| 27.62 | 28.43 | 27.41 | 27.89 | +1.79% | |
| 27.76 | 28.04 | 27.40 | 27.40 | -1.44% | |
| 27.49 | 27.80 | 27.49 | 27.80 | +1.16% | |
| 27.81 | 27.97 | 27.10 | 27.48 | +0.18% | |
| 28.04 | 28.04 | 27.43 | 27.43 | -0.65% | |
| 27.58 | 28.37 | 27.24 | 27.61 | -1.92% | |
| 28.07 | 28.99 | 28.05 | 28.15 | -0.88% | |
| 28.61 | 28.76 | 28.40 | 28.40 | -0.25% | |
| 28.51 | 28.51 | 28.28 | 28.47 | +0.32% | |
| 27.89 | 28.38 | 27.57 | 28.38 | +2.01% | |
| 27.04 | 27.99 | 27.02 | 27.82 | +3.08% | |
| 27.55 | 27.55 | 26.64 | 26.99 | -3.61% | |
| 25.88 | 28.00 | 25.88 | 28.00 | +6.06% | |
| 26.99 | 26.99 | 26.10 | 26.40 | -2.15% | |
| 26.77 | 26.98 | 26.54 | 26.98 | -0.04% | |
| 26.56 | 27.11 | 25.92 | 26.99 | +2.39% | |
| 26.47 | 26.60 | 26.36 | 26.36 | -4.22% | |
| 26.46 | 27.61 | 26.46 | 27.52 | +1.93% | |
| 25.98 | 27.13 | 25.98 | 27.00 | +4.77% | |
| 25.07 | 25.78 | 25.07 | 25.77 | +0.66% | |
| 26.22 | 26.22 | 25.60 | 25.60 | -3.14% | |
| 25.65 | 26.45 | 25.65 | 26.43 | +3.73% | |
| 25.35 | 25.60 | 25.12 | 25.48 | +0.47% | |
| 25.69 | 25.69 | 25.23 | 25.36 | -0.90% | |
| 25.70 | 25.70 | 25.31 | 25.59 | -0.43% | |
| 26.30 | 26.45 | 25.37 | 25.70 | -2.95% | |
| 25.74 | 26.52 | 25.74 | 26.48 | +4.38% | |
| 25.78 | 25.78 | 25.03 | 25.37 | +1.56% | |
| 25.11 | 25.11 | 24.85 | 24.98 | -2.57% | |
| 25.71 | 26.03 | 25.60 | 25.64 | -1.27% | |
| 26.00 | 26.00 | 25.90 | 25.97 | -0.84% | |
| 26.60 | 26.74 | 26.00 | 26.19 | -1.62% | |
| 27.62 | 27.62 | 26.57 | 26.62 | -3.41% | |
| 27.68 | 28.15 | 27.32 | 27.56 | +0.11% | |
| 28.76 | 28.76 | 27.30 | 27.53 | -1.78% | |
| 27.78 | 28.06 | 27.78 | 28.03 | +0.47% | |
| 28.83 | 28.83 | 27.90 | 27.90 | -1.06% | |
| 28.70 | 28.70 | 28.00 | 28.20 | -1.64% | |
| 28.51 | 28.67 | 27.43 | 28.67 | +0.53% | |
| 28.75 | 28.75 | 28.22 | 28.52 | -0.77% | |
| 28.14 | 28.75 | 28.14 | 28.74 | 0.00% | |
| 28.28 | 28.75 | 28.00 | 28.74 | +0.07% | |
| 28.98 | 28.98 | 28.13 | 28.72 | -0.31% | |
| 28.45 | 28.81 | 28.45 | 28.81 | +0.77% | |
| 29.14 | 29.14 | 28.44 | 28.59 | -0.38% | |
| 27.52 | 29.46 | 27.52 | 28.70 | +3.35% | |
| 27.74 | 28.14 | 27.74 | 27.77 | +0.62% | |
| 28.70 | 28.70 | 27.32 | 27.60 | -0.25% | |
| 27.54 | 27.89 | 27.54 | 27.67 | -1.18% | |
| 27.90 | 28.00 | 27.26 | 28.00 | +0.32% | |
| 27.38 | 28.77 | 27.28 | 27.91 | +1.49% | |
| 27.60 | 27.60 | 27.33 | 27.50 | -0.36% | |
| 27.26 | 28.30 | 27.26 | 27.60 | -0.21% | |
| 27.66 | 27.66 | 27.66 | 27.66 | -0.34% | |
| 27.73 | 28.63 | 27.65 | 27.75 | +0.17% | |
| 27.62 | 29.33 | 27.44 | 27.70 | +0.97% | |
| 27.46 | 27.46 | 26.67 | 27.44 | +1.91% | |
| 25.96 | 27.14 | 25.96 | 26.92 | +2.95% | |
| 25.93 | 26.29 | 25.83 | 26.15 | +1.10% | |
| 25.52 | 25.87 | 25.50 | 25.87 | +1.42% | |
| 25.33 | 25.69 | 25.06 | 25.50 | +0.68% | |
| 25.19 | 25.94 | 24.94 | 25.33 | -1.85% | |
| 25.24 | 25.90 | 25.24 | 25.81 | +0.37% | |
| 25.00 | 25.80 | 24.92 | 25.71 | +2.35% | |
| 24.70 | 25.34 | 24.70 | 25.12 | +0.88% | |
| 24.58 | 24.94 | 24.52 | 24.90 | +1.32% | |
| 24.76 | 24.76 | 24.51 | 24.58 | -0.23% | |
| 24.50 | 24.76 | 24.50 | 24.64 | -0.35% | |
| 24.52 | 24.72 | 24.22 | 24.72 | +1.49% | |
| 24.33 | 24.46 | 24.27 | 24.36 | +0.08% | |
| 24.22 | 24.34 | 24.16 | 24.34 | +0.24% | |
| 24.90 | 24.90 | 24.29 | 24.29 | -0.74% | |
| 24.70 | 24.70 | 24.28 | 24.47 | -0.89% | |
| 24.41 | 24.69 | 24.41 | 24.69 | -0.04% | |
| 24.70 | 24.74 | 24.09 | 24.70 | +0.89% | |
| 24.59 | 24.99 | 24.28 | 24.48 | +0.08% | |
| 24.90 | 24.90 | 24.43 | 24.46 | -1.61% | |
| 25.33 | 25.33 | 24.54 | 24.86 | -0.91% | |
| 25.28 | 25.34 | 24.91 | 25.09 | -0.57% | |
| 24.81 | 25.23 | 24.57 | 25.23 | +2.44% | |
| 24.63 | 24.63 | 24.63 | 24.63 | -0.35% | |
| 25.00 | 25.00 | 24.61 | 24.71 | -0.95% | |
| 24.48 | 24.95 | 24.40 | 24.95 | +1.63% | |
| 24.43 | 24.97 | 24.43 | 24.55 | -0.81% | |
| 25.00 | 25.00 | 24.66 | 24.75 | 0.00% | |
| 24.65 | 24.76 | 24.59 | 24.75 | +0.43% | |
| 24.73 | 24.73 | 24.52 | 24.65 | +0.35% | |
| 24.77 | 24.77 | 24.34 | 24.56 | -0.46% | |
| 24.76 | 24.81 | 24.68 | 24.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LARK chart for longer ranges.