Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
53.46
-1.13 (-2.07%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 51.66 | 53.91 | 50.00 | 53.50 | 53.50 | -2.00% | 465,717 |
| Apr 24, 2025 | 54.30 | 55.49 | 52.71 | 54.59 | 54.09 | 0.18% | 247,773 |
| Apr 23, 2025 | 54.53 | 56.96 | 54.10 | 54.49 | 53.99 | 1.36% | 186,789 |
| Apr 22, 2025 | 52.54 | 53.92 | 52.22 | 53.76 | 53.26 | 3.15% | 185,909 |
| Apr 21, 2025 | 52.53 | 52.95 | 51.70 | 52.12 | 51.64 | -1.70% | 187,441 |
| Apr 17, 2025 | 53.53 | 54.71 | 52.72 | 53.02 | 52.53 | -1.12% | 784,919 |
| Apr 16, 2025 | 52.36 | 53.88 | 52.09 | 53.62 | 53.12 | 2.94% | 322,213 |
| Apr 15, 2025 | 51.37 | 52.67 | 50.95 | 52.09 | 51.61 | 1.24% | 242,113 |
| Apr 14, 2025 | 52.49 | 52.49 | 50.74 | 51.45 | 50.97 | -0.46% | 205,307 |
| Apr 11, 2025 | 51.90 | 52.20 | 50.94 | 51.69 | 51.21 | -1.39% | 160,477 |
| Apr 10, 2025 | 54.50 | 54.50 | 51.27 | 52.42 | 51.94 | -5.74% | 232,118 |
| Apr 9, 2025 | 52.08 | 56.73 | 51.67 | 55.61 | 55.10 | 4.94% | 322,344 |
| Apr 8, 2025 | 54.73 | 54.96 | 52.23 | 52.99 | 52.50 | -0.32% | 293,632 |
| Apr 7, 2025 | 52.34 | 55.46 | 51.41 | 53.16 | 52.67 | -1.17% | 271,672 |
| Apr 4, 2025 | 53.25 | 54.16 | 51.91 | 53.79 | 53.29 | -3.45% | 316,663 |
| Apr 3, 2025 | 56.93 | 57.68 | 55.66 | 55.71 | 55.19 | -6.42% | 234,328 |
| Apr 2, 2025 | 58.50 | 59.67 | 58.50 | 59.53 | 58.98 | 0.64% | 212,957 |
| Apr 1, 2025 | 59.10 | 59.31 | 58.25 | 59.15 | 58.60 | -0.49% | 213,840 |
| Mar 31, 2025 | 59.10 | 60.17 | 58.24 | 59.44 | 58.89 | -1.36% | 208,673 |
| Mar 28, 2025 | 60.50 | 61.40 | 59.99 | 60.26 | 59.70 | -0.72% | 254,615 |
| Mar 27, 2025 | 61.09 | 61.14 | 60.33 | 60.70 | 60.14 | -0.46% | 158,349 |
| Mar 26, 2025 | 60.89 | 61.90 | 60.77 | 60.98 | 60.42 | -0.42% | 144,874 |
| Mar 25, 2025 | 61.47 | 62.15 | 61.08 | 61.24 | 60.67 | -0.21% | 161,782 |
| Mar 24, 2025 | 61.17 | 61.69 | 60.79 | 61.37 | 60.80 | 1.96% | 395,250 |
| Mar 21, 2025 | 60.35 | 61.02 | 59.81 | 60.19 | 59.63 | -1.00% | 554,603 |
| Mar 20, 2025 | 61.44 | 62.11 | 60.75 | 60.80 | 60.24 | -1.86% | 163,786 |
| Mar 19, 2025 | 62.19 | 62.52 | 61.17 | 61.95 | 61.38 | -0.23% | 145,439 |
| Mar 18, 2025 | 61.92 | 62.27 | 61.25 | 62.09 | 61.52 | -0.18% | 134,932 |
| Mar 17, 2025 | 62.33 | 62.87 | 61.67 | 62.20 | 61.62 | -0.21% | 133,318 |
| Mar 14, 2025 | 61.57 | 62.48 | 61.25 | 62.33 | 61.75 | 1.81% | 121,787 |
| Mar 13, 2025 | 61.56 | 62.27 | 60.86 | 61.22 | 60.65 | -0.26% | 135,078 |
| Mar 12, 2025 | 61.39 | 62.38 | 61.03 | 61.38 | 60.81 | 0.44% | 167,009 |
| Mar 11, 2025 | 61.36 | 61.78 | 60.42 | 61.11 | 60.54 | 0.43% | 151,760 |
| Mar 10, 2025 | 61.63 | 62.30 | 60.68 | 60.85 | 60.29 | -2.41% | 147,369 |
| Mar 7, 2025 | 62.59 | 62.98 | 61.66 | 62.35 | 61.77 | -0.89% | 124,581 |
| Mar 6, 2025 | 62.79 | 63.76 | 61.62 | 62.91 | 62.33 | -0.36% | 156,543 |
| Mar 5, 2025 | 64.11 | 64.52 | 62.50 | 63.14 | 62.56 | -1.37% | 138,293 |
| Mar 4, 2025 | 66.00 | 66.00 | 63.86 | 64.02 | 63.43 | -3.61% | 157,229 |
| Mar 3, 2025 | 66.11 | 66.96 | 65.08 | 66.42 | 65.81 | 0.02% | 149,113 |
| Feb 28, 2025 | 65.80 | 66.82 | 65.50 | 66.41 | 65.80 | 0.93% | 148,808 |
| Feb 27, 2025 | 64.91 | 66.37 | 64.91 | 65.80 | 65.19 | 0.98% | 84,722 |
| Feb 26, 2025 | 66.04 | 66.31 | 64.85 | 65.16 | 64.56 | -1.67% | 139,546 |
| Feb 25, 2025 | 65.91 | 67.18 | 65.21 | 66.27 | 65.66 | 1.01% | 90,912 |
| Feb 24, 2025 | 65.98 | 66.52 | 65.33 | 65.61 | 65.00 | 0.03% | 82,672 |
| Feb 21, 2025 | 67.22 | 67.48 | 65.59 | 65.59 | 64.98 | -1.43% | 104,289 |
| Feb 20, 2025 | 66.82 | 67.02 | 65.01 | 66.54 | 65.92 | -0.60% | 95,634 |
| Feb 19, 2025 | 66.92 | 67.46 | 66.06 | 66.94 | 66.32 | -0.93% | 131,024 |
| Feb 18, 2025 | 67.26 | 68.22 | 66.17 | 67.57 | 66.94 | 0.28% | 83,384 |
| Feb 14, 2025 | 68.40 | 68.98 | 67.08 | 67.38 | 66.76 | -0.87% | 63,072 |
| Feb 13, 2025 | 67.85 | 68.05 | 67.00 | 67.97 | 67.34 | 0.82% | 71,255 |