Lakeland Industries, Inc. (LAKE)
NASDAQ: LAKE · Real-Time Price · USD
8.64
-0.10 (-1.14%)
At close: Dec 26, 2025, 4:00 PM EST
8.68
+0.04 (0.46%)
After-hours: Dec 26, 2025, 7:15 PM EST
Lakeland Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.72 | 8.77 | 8.53 | 8.64 | 8.64 | -1.14% | 143,701 |
| Dec 24, 2025 | 8.83 | 8.88 | 8.52 | 8.74 | 8.74 | -1.35% | 133,027 |
| Dec 23, 2025 | 8.09 | 8.90 | 8.06 | 8.86 | 8.86 | 9.52% | 399,340 |
| Dec 22, 2025 | 7.91 | 8.43 | 7.90 | 8.09 | 8.09 | 1.89% | 346,088 |
| Dec 19, 2025 | 8.20 | 8.25 | 7.77 | 7.94 | 7.94 | -3.87% | 611,868 |
| Dec 18, 2025 | 8.19 | 8.29 | 8.07 | 8.26 | 8.26 | 0.85% | 383,747 |
| Dec 17, 2025 | 8.35 | 8.44 | 7.97 | 8.19 | 8.19 | -1.56% | 560,515 |
| Dec 16, 2025 | 8.16 | 8.41 | 8.04 | 8.32 | 8.32 | 0.85% | 476,799 |
| Dec 15, 2025 | 8.98 | 8.98 | 8.18 | 8.25 | 8.25 | -8.23% | 502,949 |
| Dec 12, 2025 | 9.20 | 9.20 | 8.87 | 8.99 | 8.99 | -1.64% | 642,778 |
| Dec 11, 2025 | 9.20 | 9.73 | 8.70 | 9.14 | 9.14 | -0.22% | 874,624 |
| Dec 10, 2025 | 10.08 | 10.12 | 8.31 | 9.16 | 9.16 | -38.97% | 2,867,761 |
| Dec 9, 2025 | 14.94 | 15.10 | 14.81 | 15.01 | 15.01 | - | 521,963 |
| Dec 8, 2025 | 15.30 | 15.32 | 14.84 | 15.01 | 15.01 | -2.09% | 189,857 |
| Dec 5, 2025 | 15.19 | 15.49 | 15.13 | 15.33 | 15.33 | 0.72% | 47,402 |
| Dec 4, 2025 | 15.80 | 15.85 | 15.18 | 15.22 | 15.22 | -3.55% | 82,598 |
| Dec 3, 2025 | 15.25 | 15.84 | 15.00 | 15.78 | 15.78 | 4.57% | 85,106 |
| Dec 2, 2025 | 14.84 | 15.17 | 14.55 | 15.09 | 15.09 | 1.68% | 193,975 |
| Dec 1, 2025 | 15.14 | 15.23 | 14.76 | 14.84 | 14.84 | -2.24% | 89,096 |
| Nov 28, 2025 | 15.24 | 15.24 | 15.01 | 15.18 | 15.18 | 0.40% | 41,166 |
| Nov 26, 2025 | 14.70 | 15.20 | 14.70 | 15.12 | 15.12 | 2.30% | 82,333 |
| Nov 25, 2025 | 14.09 | 14.98 | 14.09 | 14.78 | 14.78 | 4.82% | 90,257 |
| Nov 24, 2025 | 14.06 | 14.33 | 13.99 | 14.10 | 14.10 | -0.14% | 94,961 |
| Nov 21, 2025 | 13.74 | 14.20 | 13.51 | 14.12 | 14.12 | 3.29% | 130,756 |
| Nov 20, 2025 | 13.98 | 14.42 | 13.63 | 13.67 | 13.67 | -1.37% | 109,725 |
| Nov 19, 2025 | 14.50 | 14.57 | 13.82 | 13.86 | 13.86 | -4.41% | 132,203 |
| Nov 18, 2025 | 14.44 | 14.60 | 14.01 | 14.50 | 14.50 | -0.62% | 162,504 |
| Nov 17, 2025 | 15.59 | 15.59 | 14.57 | 14.59 | 14.59 | -7.48% | 119,590 |
| Nov 14, 2025 | 15.99 | 16.11 | 15.68 | 15.77 | 15.74 | -1.50% | 73,253 |
| Nov 13, 2025 | 16.63 | 16.91 | 15.92 | 16.01 | 15.98 | -3.90% | 99,667 |
| Nov 12, 2025 | 16.54 | 16.89 | 16.45 | 16.66 | 16.63 | 1.96% | 75,434 |
| Nov 11, 2025 | 16.18 | 16.59 | 16.02 | 16.34 | 16.31 | 0.68% | 59,040 |
| Nov 10, 2025 | 16.14 | 16.89 | 16.05 | 16.23 | 16.20 | 1.82% | 93,759 |
| Nov 7, 2025 | 15.88 | 16.11 | 15.69 | 15.94 | 15.91 | -0.50% | 92,110 |
| Nov 6, 2025 | 16.72 | 16.86 | 15.84 | 16.02 | 15.99 | -4.01% | 90,728 |
| Nov 5, 2025 | 16.08 | 16.86 | 16.00 | 16.69 | 16.66 | 3.66% | 46,272 |
| Nov 4, 2025 | 16.02 | 16.37 | 15.87 | 16.10 | 16.07 | -0.80% | 72,745 |
| Nov 3, 2025 | 16.48 | 16.62 | 16.14 | 16.23 | 16.20 | -1.40% | 105,892 |
| Oct 31, 2025 | 16.78 | 16.95 | 16.33 | 16.46 | 16.43 | -2.43% | 118,097 |
| Oct 30, 2025 | 16.68 | 17.72 | 16.66 | 16.87 | 16.84 | 2.43% | 189,617 |
| Oct 29, 2025 | 16.28 | 16.93 | 16.01 | 16.47 | 16.44 | 0.80% | 163,323 |
| Oct 28, 2025 | 16.65 | 16.73 | 16.26 | 16.34 | 16.31 | -2.51% | 75,922 |
| Oct 27, 2025 | 17.00 | 17.23 | 16.55 | 16.76 | 16.73 | -0.24% | 70,284 |
| Oct 24, 2025 | 16.49 | 16.98 | 16.49 | 16.80 | 16.77 | 2.44% | 57,890 |
| Oct 23, 2025 | 15.99 | 16.50 | 15.90 | 16.40 | 16.37 | 2.56% | 56,600 |
| Oct 22, 2025 | 16.50 | 16.71 | 15.95 | 15.99 | 15.96 | -3.15% | 133,178 |
| Oct 21, 2025 | 16.13 | 16.71 | 16.13 | 16.51 | 16.48 | 2.42% | 43,310 |
| Oct 20, 2025 | 16.55 | 16.55 | 16.01 | 16.12 | 16.09 | 1.07% | 86,551 |
| Oct 17, 2025 | 16.02 | 16.28 | 15.95 | 15.95 | 15.92 | -0.56% | 76,260 |
| Oct 16, 2025 | 16.35 | 16.49 | 15.96 | 16.04 | 16.01 | -1.23% | 113,413 |