Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
66.85
+0.83 (1.26%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Lakeland Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202465.7368.2065.7366.8566.851.26%64,549
Oct 29, 202466.2066.2365.5366.0266.02-1.11%71,101
Oct 28, 202463.6667.3963.6566.7666.766.19%126,871
Oct 25, 202466.0066.7661.8262.8762.87-3.63%105,151
Oct 24, 202465.5466.8864.4065.2464.75-0.24%95,136
Oct 23, 202464.5465.7664.5465.4064.900.60%65,569
Oct 22, 202464.9965.5164.4865.0164.52-0.18%65,012
Oct 21, 202467.3567.3564.8765.1364.64-3.08%117,035
Oct 18, 202468.7668.8967.0767.2066.69-2.31%125,724
Oct 17, 202467.4968.8266.8368.7968.272.24%159,104
Oct 16, 202465.7267.6565.5067.2866.773.56%126,987
Oct 15, 202464.5366.8864.3564.9764.480.93%87,852
Oct 14, 202463.6864.8663.0064.3763.880.97%64,882
Oct 11, 202461.6164.2261.6163.7563.273.84%161,255
Oct 10, 202461.8562.2861.1061.3960.93-1.74%126,780
Oct 9, 202462.2363.5061.9262.4862.010.10%84,571
Oct 8, 202462.5363.2962.0462.4261.950.29%168,328
Oct 7, 202463.1663.2762.0062.2461.77-1.94%140,850
Oct 4, 202463.5463.6562.9363.4762.991.73%71,290
Oct 3, 202461.5962.5861.5062.3961.920.42%74,738
Oct 2, 202462.9364.0061.9062.1361.66-1.94%72,677
Oct 1, 202464.8764.8763.0163.3662.88-2.70%71,376
Sep 30, 202464.1665.6564.1665.1264.631.48%66,920
Sep 27, 202464.9465.4764.0564.1763.68-0.23%63,251
Sep 26, 202465.1865.1864.1664.3263.83-0.06%101,611
Sep 25, 202465.3565.3564.2364.3663.87-1.71%82,031
Sep 24, 202467.0767.7865.4165.4864.98-2.46%72,132
Sep 23, 202467.6667.7666.4867.1366.62-0.18%96,346
Sep 20, 202469.2069.2066.8667.2566.74-3.52%398,495
Sep 19, 202469.0970.0468.3169.7069.172.97%96,366
Sep 18, 202467.7371.0566.7667.6967.180.33%120,465
Sep 17, 202467.1568.1066.3467.4766.961.53%113,072
Sep 16, 202465.6967.3864.7766.4565.951.48%121,222
Sep 13, 202465.0465.7864.4365.4864.982.52%87,282
Sep 12, 202463.8865.2863.1463.8763.390.58%71,222
Sep 11, 202463.8363.8362.0163.5063.02-1.41%81,975
Sep 10, 202464.1964.5963.1864.4163.920.48%75,488
Sep 9, 202464.9064.9863.7964.1063.61-1.08%86,143
Sep 6, 202466.3166.4064.6564.8064.31-1.79%61,459
Sep 5, 202468.3168.4565.7365.9865.48-2.97%76,126
Sep 4, 202468.2569.4467.2668.0067.49-0.79%109,226
Sep 3, 202467.7068.5567.4468.5468.020.57%120,715
Aug 30, 202467.8568.4965.2668.1567.630.59%85,355
Aug 29, 202468.3668.4667.0267.7567.240.13%95,787
Aug 28, 202466.9168.3866.7167.6667.151.12%70,964
Aug 27, 202467.0967.6066.4366.9166.40-0.65%121,598
Aug 26, 202467.8268.4466.5367.3566.840.85%146,400
Aug 23, 202463.4268.2663.2466.7866.276.39%128,611
Aug 22, 202462.8663.7862.6162.7762.29-0.38%41,531
Aug 21, 202463.3263.3262.1463.0162.530.57%43,914
Aug 20, 202463.8363.8362.4862.6562.18-2.31%53,586
Aug 19, 202463.7464.1963.4964.1363.641.14%59,588
Aug 16, 202462.4064.0162.4063.4162.931.49%59,538
Aug 15, 202462.7463.6862.1662.4862.011.99%83,579
Aug 14, 202462.2862.2860.7761.2660.80-0.99%42,107
Aug 13, 202461.8162.6060.5461.8761.401.21%92,887
Aug 12, 202461.9262.6360.9861.1360.67-0.75%70,102
Aug 9, 202461.9562.0461.0461.5961.12-1.01%58,137
Aug 8, 202463.0063.0361.7362.2261.750.58%72,140
Aug 7, 202463.0663.5461.5661.8661.39-0.83%92,004
Aug 6, 202462.9363.2362.0962.3861.91-0.68%74,765
Aug 5, 202462.3463.7560.8062.8162.33-2.85%172,779
Aug 2, 202462.5564.9261.8364.6564.16-1.00%131,549
Aug 1, 202468.3068.3064.5465.3064.81-4.71%124,427
Jul 31, 202468.8970.2467.7668.5368.01-0.25%104,703
Jul 30, 202469.0169.7867.6468.7068.180.17%148,829
Jul 29, 202471.4471.4468.5368.5868.06-3.65%118,550
Jul 26, 202471.7472.0069.9171.1870.640.61%129,353
Jul 25, 202469.4671.0067.2470.7570.211.46%169,224
Jul 24, 202470.9472.2569.6469.7368.74-1.43%127,773
Jul 23, 202468.8471.8768.8470.7469.731.89%128,351
Jul 22, 202467.5069.6266.7369.4368.442.51%78,509
Jul 19, 202467.5168.7467.3367.7366.760.49%204,058
Jul 18, 202469.0570.1167.1067.4066.44-3.67%224,894
Jul 17, 202468.1171.0066.8469.9768.971.67%194,718
Jul 16, 202466.9068.9966.9068.8267.844.26%185,010
Jul 15, 202463.9766.9363.8966.0165.074.48%134,266
Jul 12, 202462.5663.4161.8863.1862.282.25%139,026
Jul 11, 202460.8862.0260.2361.7960.913.92%349,974
Jul 10, 202458.1859.8558.1059.4658.612.62%208,468
Jul 9, 202458.4658.6357.4557.9457.11-0.92%213,734
Jul 8, 202459.1759.6358.3558.4857.650.14%233,390
Jul 5, 202460.8461.2358.3558.4057.57-3.61%118,611
Jul 3, 202462.1162.1160.5360.5959.73-2.16%96,894
Jul 2, 202460.5462.1560.5461.9361.052.30%88,331
Jul 1, 202461.7061.8560.4260.5459.68-1.59%88,837
Jun 28, 202460.0062.4859.8561.5260.643.05%313,565
Jun 27, 202459.4159.8059.2859.7058.850.83%151,749
Jun 26, 202459.2659.9159.1959.2158.37-0.52%104,974
Jun 25, 202459.3259.8859.1859.5258.670.34%83,442
Jun 24, 202459.6859.6858.6659.3258.470.25%164,842
Jun 21, 202460.2160.2658.8859.1758.33-1.81%333,709
Jun 20, 202460.3760.8659.8660.2659.40-0.69%60,604
Jun 18, 202460.4261.8660.2860.6859.810.13%99,142
Jun 17, 202459.6660.7859.4060.6059.741.03%54,872
Jun 14, 202460.3760.9958.2759.9859.12-1.82%65,119
Jun 13, 202461.8261.8960.2261.0960.22-0.92%58,585
Jun 12, 202462.0863.1261.2361.6660.782.37%93,995
Jun 11, 202459.5860.2959.3360.2359.37-0.03%113,531
Jun 10, 202460.5160.6459.3960.2559.39-1.58%102,717