Lakeland Industries, Inc. (LAKE)
NASDAQ: LAKE · Real-Time Price · USD
18.51
+0.25 (1.37%)
At close: Jun 5, 2025, 4:00 PM
18.45
-0.06 (-0.32%)
After-hours: Jun 5, 2025, 4:04 PM EDT
Lakeland Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 19.17 | 19.17 | 18.16 | 18.45 | 18.45 | 1.04% | 76,737 |
Jun 4, 2025 | 18.05 | 18.55 | 17.98 | 18.26 | 18.26 | 1.28% | 114,067 |
Jun 3, 2025 | 18.96 | 19.07 | 17.80 | 18.03 | 18.03 | -5.16% | 127,030 |
Jun 2, 2025 | 19.01 | 19.31 | 18.95 | 19.01 | 19.01 | -0.26% | 47,307 |
May 30, 2025 | 19.02 | 19.74 | 19.00 | 19.06 | 19.06 | -0.37% | 53,207 |
May 29, 2025 | 19.03 | 19.33 | 18.70 | 19.13 | 19.13 | 0.53% | 54,074 |
May 28, 2025 | 19.24 | 19.40 | 18.76 | 19.03 | 19.03 | -0.78% | 47,453 |
May 27, 2025 | 18.48 | 19.22 | 18.48 | 19.18 | 19.18 | 5.15% | 68,990 |
May 23, 2025 | 18.51 | 18.80 | 18.09 | 18.24 | 18.24 | -2.82% | 64,641 |
May 22, 2025 | 18.83 | 19.08 | 18.64 | 18.77 | 18.77 | -0.16% | 75,050 |
May 21, 2025 | 19.83 | 20.14 | 18.69 | 18.80 | 18.80 | -5.29% | 84,686 |
May 20, 2025 | 19.38 | 20.50 | 19.38 | 19.85 | 19.85 | 2.11% | 123,783 |
May 19, 2025 | 18.68 | 19.98 | 18.68 | 19.44 | 19.44 | 1.89% | 113,116 |
May 16, 2025 | 18.11 | 19.69 | 17.90 | 19.08 | 19.08 | 6.83% | 127,213 |
May 15, 2025 | 18.05 | 18.36 | 17.86 | 17.86 | 17.86 | -2.24% | 54,626 |
May 14, 2025 | 18.23 | 19.96 | 18.23 | 18.27 | 18.24 | -0.05% | 104,416 |
May 13, 2025 | 17.97 | 18.57 | 17.97 | 18.28 | 18.25 | 2.93% | 72,443 |
May 12, 2025 | 17.84 | 18.40 | 17.67 | 17.76 | 17.73 | 4.10% | 62,928 |
May 9, 2025 | 16.94 | 17.31 | 16.94 | 17.06 | 17.03 | 0.62% | 75,496 |
May 8, 2025 | 16.47 | 17.16 | 16.35 | 16.96 | 16.93 | 3.51% | 49,435 |
May 7, 2025 | 16.12 | 16.78 | 15.85 | 16.38 | 16.35 | 2.18% | 38,687 |
May 6, 2025 | 16.44 | 16.56 | 16.03 | 16.03 | 16.00 | -2.79% | 43,440 |
May 5, 2025 | 16.68 | 17.22 | 16.49 | 16.49 | 16.46 | -2.08% | 33,888 |
May 2, 2025 | 16.85 | 17.13 | 16.70 | 16.84 | 16.81 | 0.06% | 76,781 |
May 1, 2025 | 16.42 | 16.98 | 16.42 | 16.83 | 16.80 | 3.06% | 51,316 |
Apr 30, 2025 | 16.50 | 16.71 | 16.01 | 16.33 | 16.30 | -2.45% | 52,485 |
Apr 29, 2025 | 16.41 | 16.96 | 16.30 | 16.74 | 16.71 | 0.90% | 37,821 |
Apr 28, 2025 | 16.75 | 16.85 | 16.29 | 16.59 | 16.56 | -1.31% | 59,473 |
Apr 25, 2025 | 16.82 | 17.09 | 16.60 | 16.81 | 16.78 | 0.60% | 27,857 |
Apr 24, 2025 | 16.50 | 17.01 | 15.94 | 16.71 | 16.68 | 1.77% | 84,292 |
Apr 23, 2025 | 16.34 | 16.93 | 16.18 | 16.42 | 16.39 | 3.92% | 38,506 |
Apr 22, 2025 | 15.51 | 16.10 | 15.06 | 15.80 | 15.77 | 2.07% | 99,931 |
Apr 21, 2025 | 15.90 | 16.29 | 14.58 | 15.48 | 15.45 | -0.64% | 114,141 |
Apr 17, 2025 | 15.79 | 16.56 | 15.45 | 15.58 | 15.55 | -1.77% | 92,440 |
Apr 16, 2025 | 15.53 | 16.16 | 15.38 | 15.86 | 15.83 | 1.21% | 73,950 |
Apr 15, 2025 | 15.78 | 15.92 | 15.55 | 15.67 | 15.64 | -1.76% | 85,809 |
Apr 14, 2025 | 16.34 | 16.82 | 15.50 | 15.95 | 15.92 | -0.50% | 113,884 |
Apr 11, 2025 | 15.72 | 16.14 | 15.25 | 16.03 | 16.00 | 1.97% | 130,076 |
Apr 10, 2025 | 17.55 | 18.35 | 15.51 | 15.72 | 15.69 | -14.33% | 242,330 |
Apr 9, 2025 | 16.40 | 18.83 | 16.13 | 18.35 | 18.32 | 11.08% | 137,367 |
Apr 8, 2025 | 17.39 | 17.98 | 16.18 | 16.52 | 16.49 | -2.19% | 83,921 |
Apr 7, 2025 | 17.12 | 18.08 | 16.61 | 16.89 | 16.86 | -5.38% | 51,742 |
Apr 4, 2025 | 17.71 | 18.35 | 16.62 | 17.85 | 17.82 | -3.77% | 202,388 |
Apr 3, 2025 | 19.57 | 20.38 | 18.44 | 18.55 | 18.52 | -10.08% | 78,487 |
Apr 2, 2025 | 19.35 | 20.65 | 19.35 | 20.63 | 20.60 | 5.04% | 51,129 |
Apr 1, 2025 | 20.20 | 20.83 | 19.52 | 19.64 | 19.61 | -3.30% | 73,769 |
Mar 31, 2025 | 20.51 | 20.60 | 19.73 | 20.31 | 20.28 | 0.25% | 62,275 |
Mar 28, 2025 | 20.31 | 20.39 | 19.65 | 20.26 | 20.23 | -0.98% | 66,690 |
Mar 27, 2025 | 20.09 | 20.51 | 20.09 | 20.46 | 20.43 | 0.79% | 36,012 |
Mar 26, 2025 | 20.65 | 21.19 | 20.28 | 20.30 | 20.27 | -0.44% | 72,579 |