Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	57.92	58.62	57.54	58.37	58.37	0.43%	96,497
Apr 2, 2026	57.12	58.24	56.93	58.12	58.12	0.17%	117,069
Apr 1, 2026	57.45	58.48	57.45	58.02	58.02	1.12%	101,879
Mar 31, 2026	57.13	57.96	56.74	57.38	57.38	1.43%	162,880
Mar 30, 2026	56.76	56.81	56.15	56.57	56.57	0.11%	144,396
Mar 27, 2026	56.76	56.97	56.20	56.51	56.51	-0.79%	166,352
Mar 26, 2026	56.39	57.00	55.67	56.96	56.96	0.28%	99,284
Mar 25, 2026	57.60	57.81	56.51	56.80	56.80	-0.84%	126,712
Mar 24, 2026	56.24	58.11	56.11	57.28	57.28	0.86%	168,843
Mar 23, 2026	56.83	57.71	55.84	56.79	56.79	2.69%	205,350
Mar 20, 2026	55.73	56.18	54.80	55.30	55.30	-0.75%	1,187,907
Mar 19, 2026	54.59	55.99	54.36	55.72	55.72	1.25%	183,761
Mar 18, 2026	55.90	56.20	54.66	55.03	55.03	-2.52%	193,808
Mar 17, 2026	57.36	57.82	56.32	56.45	56.45	-0.95%	159,300
Mar 16, 2026	57.26	57.66	56.75	56.99	56.99	0.51%	236,737
Mar 13, 2026	56.80	57.70	56.12	56.70	56.70	0.21%	177,216
Mar 12, 2026	55.86	56.89	55.36	56.58	56.58	-0.30%	262,527
Mar 11, 2026	56.32	56.91	55.99	56.75	56.75	0.05%	135,647
Mar 10, 2026	56.04	57.72	55.79	56.72	56.72	0.39%	193,220
Mar 9, 2026	56.15	56.65	54.60	56.50	56.50	-0.67%	234,862
Mar 6, 2026	56.15	56.97	55.19	56.88	56.88	-1.25%	211,298
Mar 5, 2026	58.14	58.14	57.21	57.60	57.60	-2.02%	128,876
Mar 4, 2026	58.51	58.91	57.73	58.79	58.79	0.81%	134,921
Mar 3, 2026	57.66	58.72	56.84	58.32	58.32	-0.60%	147,544
Mar 2, 2026	57.37	59.53	57.37	58.67	58.67	1.00%	172,162
Feb 27, 2026	59.10	59.63	57.14	58.09	58.09	-3.25%	279,274
Feb 26, 2026	59.41	60.30	59.13	60.04	60.04	1.18%	148,502
Feb 25, 2026	58.45	59.45	57.82	59.34	59.34	2.28%	145,517
Feb 24, 2026	58.51	59.64	57.57	58.02	58.02	-1.09%	178,986
Feb 23, 2026	60.35	60.60	57.86	58.66	58.66	-2.61%	265,374
Feb 20, 2026	60.55	61.19	59.87	60.23	60.23	-0.45%	92,550
Feb 19, 2026	60.49	60.96	59.67	60.50	60.50	-0.58%	291,264
Feb 18, 2026	61.38	62.50	60.48	60.85	60.85	-1.23%	115,466
Feb 17, 2026	61.71	62.47	61.09	61.61	61.61	0.33%	112,785
Feb 13, 2026	61.32	62.48	60.06	61.41	61.41	0.85%	157,245
Feb 12, 2026	61.24	61.63	60.10	60.89	60.89	0.28%	144,162
Feb 11, 2026	61.92	62.54	60.51	60.72	60.72	-1.38%	162,147
Feb 10, 2026	62.36	62.84	61.05	61.57	61.57	-1.33%	141,654
Feb 9, 2026	62.62	63.30	61.89	62.40	62.40	-0.35%	152,560
Feb 6, 2026	63.03	63.51	62.28	62.62	62.62	0.51%	117,892
Feb 5, 2026	62.29	63.21	59.72	62.30	62.30	-0.35%	179,324
Feb 4, 2026	62.45	63.80	62.44	62.52	62.52	0.89%	139,902
Feb 3, 2026	60.52	62.50	59.29	61.97	61.97	1.99%	208,229
Feb 2, 2026	60.00	60.96	59.28	60.76	60.76	1.95%	164,192
Jan 30, 2026	58.87	60.30	58.61	59.60	59.60	0.59%	177,304
Jan 29, 2026	58.52	60.13	58.22	59.25	59.25	1.93%	302,182
Jan 28, 2026	60.21	60.21	58.03	58.13	58.13	-3.15%	163,054
Jan 27, 2026	61.34	62.55	59.98	60.02	60.02	-2.09%	218,618
Jan 26, 2026	60.79	61.46	58.83	61.30	61.30	4.20%	304,083
Jan 23, 2026	59.87	60.32	58.02	58.83	58.83	-3.32%	205,372