Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
61.39
-0.02 (-0.02%)
At close: Jun 27, 2025, 4:00 PM
61.39
+0.01 (0.01%)
After-hours: Jun 27, 2025, 5:12 PM EDT
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 61.48 | 62.05 | 60.20 | 61.39 | 61.39 | -0.02% | 684,314 |
| Jun 26, 2025 | 60.28 | 61.89 | 60.28 | 61.40 | 61.40 | 2.21% | 142,974 |
| Jun 25, 2025 | 60.31 | 60.62 | 59.57 | 60.07 | 60.07 | -0.40% | 143,915 |
| Jun 24, 2025 | 60.43 | 61.43 | 59.91 | 60.31 | 60.31 | 0.67% | 95,623 |
| Jun 23, 2025 | 57.91 | 59.93 | 57.76 | 59.91 | 59.91 | 2.83% | 115,204 |
| Jun 20, 2025 | 59.01 | 59.05 | 58.02 | 58.26 | 58.26 | -0.27% | 315,354 |
| Jun 18, 2025 | 58.25 | 58.96 | 57.75 | 58.42 | 58.42 | 0.12% | 85,880 |
| Jun 17, 2025 | 58.07 | 58.96 | 57.14 | 58.35 | 58.35 | -0.53% | 78,297 |
| Jun 16, 2025 | 59.65 | 60.35 | 58.27 | 58.66 | 58.66 | -0.44% | 120,639 |
| Jun 13, 2025 | 59.70 | 59.70 | 58.31 | 58.92 | 58.92 | -2.74% | 103,738 |
| Jun 12, 2025 | 60.45 | 60.78 | 59.64 | 60.58 | 60.58 | -0.44% | 95,043 |
| Jun 11, 2025 | 62.03 | 62.39 | 60.65 | 60.85 | 60.85 | -1.60% | 86,363 |
| Jun 10, 2025 | 61.07 | 61.97 | 60.76 | 61.84 | 61.84 | 1.41% | 98,534 |
| Jun 9, 2025 | 60.88 | 61.36 | 60.31 | 60.98 | 60.98 | 0.94% | 100,106 |
| Jun 6, 2025 | 60.08 | 60.41 | 59.53 | 60.41 | 60.41 | 2.04% | 98,536 |
| Jun 5, 2025 | 59.21 | 59.30 | 58.38 | 59.20 | 59.20 | -0.17% | 100,005 |
| Jun 4, 2025 | 60.03 | 60.30 | 58.72 | 59.30 | 59.30 | -1.59% | 108,617 |
| Jun 3, 2025 | 58.87 | 60.53 | 58.49 | 60.26 | 60.26 | 2.07% | 129,797 |
| Jun 2, 2025 | 59.83 | 59.83 | 58.68 | 59.04 | 59.04 | -1.39% | 124,039 |
| May 30, 2025 | 59.79 | 60.28 | 59.04 | 59.87 | 59.87 | -0.20% | 147,227 |
| May 29, 2025 | 60.09 | 60.56 | 59.47 | 59.99 | 59.99 | -0.10% | 94,399 |
| May 28, 2025 | 60.37 | 60.70 | 59.75 | 60.05 | 60.05 | -0.68% | 142,555 |
| May 27, 2025 | 59.33 | 60.56 | 59.01 | 60.46 | 60.46 | 3.10% | 130,591 |
| May 23, 2025 | 58.41 | 59.18 | 54.82 | 58.64 | 58.64 | -1.31% | 85,955 |
| May 22, 2025 | 59.29 | 60.11 | 59.12 | 59.42 | 59.42 | -0.44% | 125,681 |
| May 21, 2025 | 60.72 | 61.20 | 59.55 | 59.68 | 59.68 | -2.67% | 99,160 |
| May 20, 2025 | 61.37 | 61.64 | 60.96 | 61.32 | 61.32 | 0.08% | 90,147 |
| May 19, 2025 | 60.73 | 61.30 | 59.70 | 61.27 | 61.27 | 0.28% | 94,245 |
| May 16, 2025 | 61.64 | 61.64 | 60.90 | 61.10 | 61.10 | -0.94% | 112,522 |
| May 15, 2025 | 61.05 | 61.71 | 60.35 | 61.68 | 61.68 | 1.28% | 82,480 |
| May 14, 2025 | 61.16 | 61.40 | 60.88 | 60.90 | 60.90 | -0.93% | 102,790 |
| May 13, 2025 | 61.90 | 61.90 | 61.07 | 61.47 | 61.47 | -0.03% | 124,595 |
| May 12, 2025 | 61.35 | 62.34 | 60.01 | 61.49 | 61.49 | 3.31% | 136,228 |
| May 9, 2025 | 59.99 | 60.33 | 59.02 | 59.52 | 59.52 | -0.68% | 101,038 |
| May 8, 2025 | 59.74 | 60.35 | 59.03 | 59.93 | 59.93 | 1.08% | 135,240 |
| May 7, 2025 | 59.76 | 60.07 | 58.75 | 59.29 | 59.29 | -0.37% | 158,957 |
| May 6, 2025 | 59.30 | 60.14 | 58.96 | 59.51 | 59.51 | 0.49% | 217,598 |
| May 5, 2025 | 58.09 | 59.64 | 58.04 | 59.22 | 59.22 | 1.65% | 242,767 |
| May 2, 2025 | 57.02 | 58.42 | 55.95 | 58.26 | 58.26 | 3.57% | 176,836 |
| May 1, 2025 | 56.15 | 56.78 | 54.99 | 56.25 | 56.25 | 1.04% | 135,004 |
| Apr 30, 2025 | 54.26 | 56.10 | 54.21 | 55.67 | 55.67 | -0.68% | 200,904 |
| Apr 29, 2025 | 54.69 | 56.12 | 54.55 | 56.05 | 56.05 | 2.21% | 248,891 |
| Apr 28, 2025 | 53.67 | 54.99 | 53.43 | 54.84 | 54.84 | 2.50% | 324,540 |
| 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 |