Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
68.45
-0.28 (-0.41%)
Aug 29, 2025, 4:00 PM - Market closed
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.00 | 69.40 | 68.13 | 68.45 | 68.45 | -0.41% | 180,450 |
| Aug 28, 2025 | 68.62 | 68.88 | 67.85 | 68.73 | 68.73 | 0.51% | 155,074 |
| Aug 27, 2025 | 67.72 | 68.58 | 65.55 | 68.38 | 68.38 | 0.78% | 116,820 |
| Aug 26, 2025 | 67.27 | 68.05 | 66.17 | 67.85 | 67.85 | 1.04% | 138,285 |
| Aug 25, 2025 | 67.08 | 67.63 | 63.57 | 67.15 | 67.15 | -0.61% | 143,864 |
| Aug 22, 2025 | 64.65 | 67.91 | 64.58 | 67.56 | 67.56 | 5.35% | 223,073 |
| Aug 21, 2025 | 63.92 | 64.30 | 63.06 | 64.13 | 64.13 | 0.22% | 112,546 |
| Aug 20, 2025 | 63.86 | 64.26 | 63.26 | 63.99 | 63.99 | 0.72% | 103,415 |
| Aug 19, 2025 | 63.50 | 64.19 | 63.13 | 63.53 | 63.53 | 0.16% | 162,573 |
| Aug 18, 2025 | 61.96 | 63.48 | 61.28 | 63.43 | 63.43 | 1.91% | 245,947 |
| Aug 15, 2025 | 62.96 | 63.37 | 61.59 | 62.24 | 62.24 | -1.00% | 179,965 |
| Aug 14, 2025 | 62.63 | 62.90 | 62.14 | 62.87 | 62.87 | -0.84% | 106,809 |
| Aug 13, 2025 | 62.90 | 63.43 | 62.47 | 63.40 | 63.40 | 1.65% | 114,184 |
| Aug 12, 2025 | 60.86 | 62.47 | 60.53 | 62.37 | 62.37 | 3.40% | 120,393 |
| Aug 11, 2025 | 61.04 | 61.25 | 59.74 | 60.32 | 60.32 | -0.74% | 112,031 |
| Aug 8, 2025 | 60.79 | 60.94 | 60.05 | 60.77 | 60.77 | 0.86% | 79,209 |
| Aug 7, 2025 | 61.76 | 62.17 | 60.07 | 60.25 | 60.25 | -1.34% | 91,671 |
| Aug 6, 2025 | 61.96 | 61.96 | 60.91 | 61.07 | 61.07 | -1.50% | 87,502 |
| Aug 5, 2025 | 62.14 | 62.21 | 61.07 | 62.00 | 62.00 | 0.26% | 160,844 |
| Aug 4, 2025 | 61.58 | 62.23 | 60.83 | 61.84 | 61.84 | 0.39% | 132,323 |
| Aug 1, 2025 | 62.60 | 63.05 | 61.38 | 61.60 | 61.60 | -2.79% | 181,574 |
| Jul 31, 2025 | 64.80 | 65.30 | 63.21 | 63.37 | 63.37 | -3.10% | 196,430 |
| Jul 30, 2025 | 66.42 | 67.39 | 65.04 | 65.40 | 65.40 | -1.19% | 216,900 |
| Jul 29, 2025 | 68.11 | 68.47 | 65.71 | 66.19 | 66.19 | -2.40% | 204,436 |
| Jul 28, 2025 | 66.61 | 68.79 | 66.44 | 67.82 | 67.82 | 2.73% | 287,394 |
| Jul 25, 2025 | 65.54 | 66.31 | 63.54 | 66.02 | 66.02 | 2.74% | 309,558 |
| Jul 24, 2025 | 64.60 | 64.77 | 64.00 | 64.26 | 63.78 | -1.02% | 185,103 |
| Jul 23, 2025 | 65.37 | 65.46 | 64.23 | 64.92 | 64.43 | -0.08% | 126,321 |
| Jul 22, 2025 | 65.39 | 66.15 | 64.72 | 64.97 | 64.48 | -0.43% | 186,943 |
| Jul 21, 2025 | 65.68 | 66.21 | 65.20 | 65.25 | 64.76 | 0.09% | 116,281 |
| Jul 18, 2025 | 65.95 | 65.95 | 64.81 | 65.19 | 64.70 | -0.31% | 536,881 |
| Jul 17, 2025 | 64.60 | 65.66 | 64.60 | 65.39 | 64.90 | 1.22% | 268,260 |
| Jul 16, 2025 | 64.71 | 65.20 | 63.35 | 64.60 | 64.11 | -0.23% | 281,370 |
| Jul 15, 2025 | 66.35 | 66.35 | 64.75 | 64.75 | 64.26 | -2.59% | 238,647 |
| Jul 14, 2025 | 64.90 | 66.48 | 64.34 | 66.47 | 65.97 | 2.20% | 89,347 |
| Jul 11, 2025 | 65.21 | 65.54 | 64.85 | 65.04 | 64.55 | -1.00% | 135,381 |
| Jul 10, 2025 | 64.57 | 66.05 | 64.32 | 65.70 | 65.21 | 1.44% | 124,035 |
| Jul 9, 2025 | 65.23 | 65.32 | 64.13 | 64.77 | 64.28 | -0.23% | 177,224 |
| Jul 8, 2025 | 64.58 | 65.66 | 64.29 | 64.92 | 64.43 | 0.64% | 283,516 |
| Jul 7, 2025 | 65.25 | 65.70 | 62.56 | 64.51 | 64.03 | -1.13% | 161,209 |
| Jul 3, 2025 | 65.04 | 65.72 | 62.70 | 65.25 | 64.76 | 1.10% | 92,663 |
| Jul 2, 2025 | 63.73 | 64.69 | 62.27 | 64.54 | 64.06 | 1.40% | 179,753 |
| Jul 1, 2025 | 61.23 | 64.45 | 59.08 | 63.65 | 63.17 | 3.58% | 180,626 |
| Jun 30, 2025 | 61.40 | 62.04 | 60.70 | 61.45 | 60.99 | 0.10% | 199,504 |
| Jun 27, 2025 | 61.48 | 62.05 | 60.20 | 61.39 | 60.93 | -0.02% | 684,314 |
| Jun 26, 2025 | 60.28 | 61.89 | 60.28 | 61.40 | 60.94 | 2.21% | 142,974 |
| Jun 25, 2025 | 60.31 | 60.62 | 59.57 | 60.07 | 59.62 | -0.40% | 143,915 |
| Jun 24, 2025 | 60.43 | 61.43 | 59.91 | 60.31 | 59.86 | 0.67% | 95,623 |
| Jun 23, 2025 | 57.91 | 59.93 | 57.76 | 59.91 | 59.46 | 2.83% | 115,204 |
| Jun 20, 2025 | 59.01 | 59.05 | 58.02 | 58.26 | 57.82 | -0.27% | 315,354 |