Lakeland Industries, Inc. (LAKE)
NASDAQ: LAKE · Real-Time Price · USD
21.99
+0.85 (4.02%)
Nov 21, 2024, 4:00 PM EST - Market closed
Lakeland Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 21.59 | 21.68 | 21.00 | 21.14 | 21.14 | -2.04% | 47,962 |
Nov 19, 2024 | 20.66 | 21.74 | 20.57 | 21.58 | 21.58 | 4.91% | 31,108 |
Nov 18, 2024 | 20.42 | 20.98 | 20.11 | 20.57 | 20.57 | 0.78% | 19,678 |
Nov 15, 2024 | 20.07 | 20.50 | 19.85 | 20.41 | 20.41 | 1.14% | 35,668 |
Nov 14, 2024 | 19.84 | 20.37 | 19.62 | 20.18 | 20.15 | 2.64% | 31,205 |
Nov 13, 2024 | 20.62 | 20.62 | 19.44 | 19.66 | 19.63 | -3.75% | 60,479 |
Nov 12, 2024 | 20.46 | 20.47 | 19.81 | 20.43 | 20.40 | 0.52% | 35,395 |
Nov 11, 2024 | 20.44 | 20.61 | 20.25 | 20.32 | 20.29 | -0.59% | 26,274 |
Nov 8, 2024 | 20.69 | 20.70 | 20.30 | 20.44 | 20.41 | -0.58% | 17,421 |
Nov 7, 2024 | 20.63 | 20.79 | 20.34 | 20.56 | 20.53 | 1.33% | 19,209 |
Nov 6, 2024 | 20.76 | 20.97 | 20.07 | 20.29 | 20.26 | -0.88% | 45,236 |
Nov 5, 2024 | 20.05 | 20.68 | 19.93 | 20.47 | 20.44 | 4.49% | 42,332 |
Nov 4, 2024 | 19.43 | 19.77 | 19.43 | 19.59 | 19.56 | 1.66% | 26,508 |
Nov 1, 2024 | 18.39 | 19.49 | 18.39 | 19.27 | 19.24 | 3.66% | 91,308 |
Oct 31, 2024 | 19.31 | 19.31 | 18.58 | 18.59 | 18.56 | -4.37% | 82,775 |
Oct 30, 2024 | 19.70 | 20.24 | 19.44 | 19.44 | 19.41 | -2.02% | 106,246 |
Oct 29, 2024 | 19.98 | 20.04 | 19.41 | 19.84 | 19.81 | -1.20% | 64,354 |
Oct 28, 2024 | 20.18 | 20.52 | 20.08 | 20.08 | 20.05 | -0.84% | 20,949 |
Oct 25, 2024 | 20.52 | 20.90 | 20.05 | 20.25 | 20.22 | -2.88% | 46,568 |
Oct 24, 2024 | 21.16 | 21.22 | 20.85 | 20.85 | 20.82 | -0.95% | 29,540 |
Oct 23, 2024 | 20.99 | 21.50 | 20.67 | 21.05 | 21.02 | -1.54% | 37,141 |
Oct 22, 2024 | 21.59 | 21.59 | 21.11 | 21.38 | 21.35 | -1.79% | 37,349 |
Oct 21, 2024 | 20.82 | 21.87 | 20.64 | 21.77 | 21.74 | 5.12% | 40,167 |
Oct 18, 2024 | 20.52 | 20.94 | 20.52 | 20.71 | 20.68 | 0.44% | 20,099 |
Oct 17, 2024 | 20.61 | 20.72 | 20.32 | 20.62 | 20.59 | -0.96% | 32,408 |
Oct 16, 2024 | 19.89 | 20.82 | 19.89 | 20.82 | 20.79 | 6.01% | 41,557 |
Oct 15, 2024 | 19.65 | 19.90 | 19.55 | 19.64 | 19.61 | -1.80% | 41,534 |
Oct 14, 2024 | 19.66 | 20.15 | 19.65 | 20.00 | 19.97 | 1.78% | 34,224 |
Oct 11, 2024 | 19.52 | 19.72 | 19.48 | 19.65 | 19.62 | 1.08% | 23,269 |
Oct 10, 2024 | 19.55 | 19.55 | 19.27 | 19.44 | 19.41 | -0.41% | 8,331 |
Oct 9, 2024 | 19.38 | 19.60 | 19.32 | 19.52 | 19.49 | 1.09% | 39,049 |
Oct 8, 2024 | 19.12 | 19.44 | 19.09 | 19.31 | 19.28 | 0.99% | 26,896 |
Oct 7, 2024 | 19.18 | 19.20 | 18.42 | 19.12 | 19.09 | -0.68% | 88,882 |
Oct 4, 2024 | 19.37 | 19.55 | 19.19 | 19.25 | 19.22 | - | 17,789 |
Oct 3, 2024 | 19.50 | 19.81 | 19.22 | 19.25 | 19.22 | -1.43% | 32,544 |
Oct 2, 2024 | 20.08 | 20.19 | 19.49 | 19.53 | 19.50 | -2.64% | 42,343 |
Oct 1, 2024 | 20.00 | 20.11 | 19.76 | 20.06 | 20.03 | -0.20% | 48,102 |
Sep 30, 2024 | 20.25 | 20.45 | 19.87 | 20.10 | 20.07 | -0.40% | 31,321 |
Sep 27, 2024 | 20.30 | 20.55 | 20.06 | 20.18 | 20.15 | -0.54% | 27,232 |
Sep 26, 2024 | 20.45 | 20.50 | 20.27 | 20.29 | 20.26 | -0.20% | 23,584 |
Sep 25, 2024 | 20.76 | 20.95 | 20.33 | 20.33 | 20.30 | -1.12% | 36,537 |
Sep 24, 2024 | 20.03 | 20.74 | 20.03 | 20.56 | 20.53 | 2.70% | 25,247 |
Sep 23, 2024 | 20.42 | 20.42 | 19.89 | 20.02 | 19.99 | -1.04% | 27,334 |
Sep 20, 2024 | 20.06 | 20.46 | 19.99 | 20.23 | 20.20 | 1.10% | 34,436 |
Sep 19, 2024 | 20.06 | 20.25 | 19.87 | 20.01 | 19.98 | 0.25% | 24,758 |
Sep 18, 2024 | 20.23 | 20.46 | 19.64 | 19.96 | 19.93 | -0.30% | 35,899 |
Sep 17, 2024 | 20.47 | 20.56 | 19.87 | 20.02 | 19.99 | -1.91% | 49,070 |
Sep 16, 2024 | 20.76 | 20.76 | 20.35 | 20.41 | 20.38 | -0.58% | 25,524 |
Sep 13, 2024 | 20.70 | 20.87 | 20.42 | 20.53 | 20.50 | 1.94% | 28,004 |
Sep 12, 2024 | 19.83 | 20.50 | 19.75 | 20.14 | 20.11 | 2.97% | 55,824 |
Sep 11, 2024 | 19.89 | 20.58 | 19.15 | 19.56 | 19.53 | 1.14% | 153,886 |
Sep 10, 2024 | 19.51 | 19.84 | 18.40 | 19.34 | 19.31 | -1.18% | 160,644 |
Sep 9, 2024 | 21.23 | 21.23 | 19.52 | 19.57 | 19.54 | -8.59% | 110,845 |
Sep 6, 2024 | 21.86 | 21.86 | 21.12 | 21.41 | 21.38 | -2.33% | 55,388 |
Sep 5, 2024 | 21.50 | 22.15 | 21.12 | 21.92 | 21.89 | -7.82% | 118,163 |
Sep 4, 2024 | 23.77 | 23.88 | 23.35 | 23.78 | 23.75 | - | 61,111 |
Sep 3, 2024 | 23.97 | 24.35 | 23.61 | 23.78 | 23.75 | -1.33% | 42,034 |
Aug 30, 2024 | 23.88 | 24.18 | 23.72 | 24.10 | 24.07 | 1.26% | 25,494 |
Aug 29, 2024 | 23.68 | 23.99 | 23.66 | 23.80 | 23.77 | 0.17% | 22,803 |
Aug 28, 2024 | 23.85 | 24.30 | 23.67 | 23.76 | 23.73 | 0.42% | 42,151 |
Aug 27, 2024 | 23.20 | 23.78 | 23.01 | 23.66 | 23.63 | 0.47% | 21,760 |
Aug 26, 2024 | 24.01 | 24.29 | 22.85 | 23.55 | 23.52 | -4.71% | 95,447 |
Aug 23, 2024 | 24.63 | 25.29 | 24.24 | 24.72 | 24.68 | 1.00% | 53,368 |
Aug 22, 2024 | 24.65 | 24.89 | 24.22 | 24.47 | 24.43 | -0.61% | 28,154 |
Aug 21, 2024 | 24.55 | 24.91 | 24.55 | 24.62 | 24.58 | 0.33% | 21,875 |
Aug 20, 2024 | 24.75 | 24.99 | 23.84 | 24.54 | 24.50 | -1.52% | 33,945 |
Aug 19, 2024 | 24.47 | 26.10 | 24.18 | 24.92 | 24.88 | 3.62% | 145,439 |
Aug 16, 2024 | 24.01 | 24.05 | 23.63 | 24.05 | 24.02 | 0.67% | 50,281 |
Aug 15, 2024 | 23.58 | 24.41 | 23.55 | 23.89 | 23.86 | 3.91% | 22,344 |
Aug 14, 2024 | 23.00 | 23.22 | 22.70 | 22.99 | 22.93 | -0.04% | 10,709 |
Aug 13, 2024 | 23.13 | 23.43 | 22.78 | 23.00 | 22.94 | -0.43% | 18,995 |
Aug 12, 2024 | 22.99 | 23.22 | 22.77 | 23.10 | 23.04 | 0.48% | 17,633 |
Aug 9, 2024 | 23.11 | 23.39 | 22.89 | 22.99 | 22.93 | 0.39% | 13,695 |
Aug 8, 2024 | 22.78 | 23.05 | 22.59 | 22.90 | 22.84 | 3.85% | 11,379 |
Aug 7, 2024 | 22.18 | 22.50 | 21.87 | 22.05 | 21.99 | -0.27% | 17,400 |
Aug 6, 2024 | 22.14 | 22.43 | 21.32 | 22.11 | 22.05 | 0.87% | 11,199 |
Aug 5, 2024 | 21.60 | 22.30 | 21.53 | 21.92 | 21.86 | -3.22% | 24,192 |
Aug 2, 2024 | 23.27 | 23.27 | 21.93 | 22.65 | 22.59 | -2.87% | 29,071 |
Aug 1, 2024 | 23.66 | 23.66 | 22.83 | 23.32 | 23.26 | -1.19% | 26,513 |
Jul 31, 2024 | 24.36 | 24.39 | 23.25 | 23.60 | 23.54 | -2.56% | 22,833 |
Jul 30, 2024 | 23.77 | 24.69 | 23.54 | 24.22 | 24.15 | 2.89% | 58,055 |
Jul 29, 2024 | 23.66 | 23.83 | 23.36 | 23.54 | 23.48 | -0.51% | 16,460 |
Jul 26, 2024 | 23.84 | 24.20 | 23.41 | 23.66 | 23.60 | -0.29% | 16,834 |
Jul 25, 2024 | 23.42 | 24.00 | 23.25 | 23.73 | 23.67 | 1.32% | 42,246 |
Jul 24, 2024 | 24.00 | 24.13 | 23.33 | 23.42 | 23.36 | -3.06% | 21,055 |
Jul 23, 2024 | 24.23 | 24.73 | 23.99 | 24.16 | 24.09 | -0.29% | 35,467 |
Jul 22, 2024 | 22.66 | 24.47 | 22.63 | 24.23 | 24.16 | 7.31% | 50,510 |
Jul 19, 2024 | 22.83 | 23.01 | 22.16 | 22.58 | 22.52 | -0.83% | 22,741 |
Jul 18, 2024 | 23.16 | 23.69 | 22.39 | 22.77 | 22.71 | -1.68% | 38,158 |
Jul 17, 2024 | 23.07 | 23.45 | 22.87 | 23.16 | 23.10 | 0.13% | 26,210 |
Jul 16, 2024 | 22.73 | 23.24 | 22.73 | 23.13 | 23.07 | 1.45% | 27,031 |
Jul 15, 2024 | 22.75 | 23.46 | 22.59 | 22.80 | 22.74 | -0.61% | 65,942 |
Jul 12, 2024 | 22.64 | 23.23 | 22.60 | 22.94 | 22.88 | 1.50% | 35,210 |
Jul 11, 2024 | 22.15 | 22.72 | 22.01 | 22.60 | 22.54 | 2.08% | 30,085 |
Jul 10, 2024 | 22.23 | 22.36 | 21.37 | 22.14 | 22.08 | -0.49% | 55,761 |
Jul 9, 2024 | 22.43 | 22.50 | 22.15 | 22.25 | 22.19 | -0.85% | 20,739 |
Jul 8, 2024 | 22.99 | 22.99 | 22.24 | 22.44 | 22.38 | -1.15% | 41,540 |
Jul 5, 2024 | 22.30 | 22.79 | 22.15 | 22.70 | 22.64 | 2.07% | 36,850 |
Jul 3, 2024 | 22.99 | 22.99 | 21.75 | 22.24 | 22.18 | -0.67% | 49,509 |
Jul 2, 2024 | 21.38 | 22.47 | 21.38 | 22.39 | 22.33 | 6.26% | 38,038 |