Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
68.88
+0.62 (0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 67.56 | 69.92 | 67.56 | 68.88 | 68.88 | 0.91% | 290,152 |
| Dec 19, 2024 | 69.54 | 71.04 | 68.20 | 68.26 | 68.26 | -0.51% | 97,713 |
| Dec 18, 2024 | 72.71 | 73.14 | 67.83 | 68.61 | 68.61 | -5.37% | 144,935 |
| Dec 17, 2024 | 73.12 | 73.52 | 72.17 | 72.50 | 72.50 | -1.65% | 406,751 |
| Dec 16, 2024 | 72.81 | 73.85 | 72.35 | 73.72 | 73.72 | 1.32% | 130,723 |
| Dec 13, 2024 | 73.28 | 75.19 | 72.28 | 72.76 | 72.76 | -0.36% | 110,619 |
| Dec 12, 2024 | 73.74 | 74.35 | 72.54 | 73.02 | 73.02 | -1.35% | 130,020 |
| Dec 11, 2024 | 74.43 | 75.13 | 73.38 | 74.02 | 74.02 | 0.53% | 90,856 |
| Dec 10, 2024 | 73.33 | 74.67 | 72.19 | 73.63 | 73.63 | 0.84% | 88,570 |
| Dec 9, 2024 | 74.38 | 74.38 | 72.90 | 73.02 | 73.02 | -1.10% | 76,629 |
| Dec 6, 2024 | 74.85 | 75.35 | 73.41 | 73.83 | 73.83 | -0.19% | 76,602 |
| Dec 5, 2024 | 75.21 | 75.64 | 73.97 | 73.97 | 73.97 | -1.36% | 71,203 |
| Dec 4, 2024 | 73.30 | 75.12 | 73.00 | 74.99 | 74.99 | 2.14% | 104,739 |
| Dec 3, 2024 | 73.83 | 74.58 | 73.19 | 73.42 | 73.42 | -0.49% | 122,143 |
| Dec 2, 2024 | 73.79 | 74.44 | 72.95 | 73.78 | 73.78 | 0.44% | 143,038 |
| Nov 29, 2024 | 75.14 | 75.14 | 73.32 | 73.46 | 73.46 | -1.40% | 79,929 |
| Nov 27, 2024 | 75.33 | 76.05 | 74.47 | 74.50 | 74.50 | -0.17% | 73,131 |
| Nov 26, 2024 | 75.58 | 76.28 | 74.60 | 74.63 | 74.63 | -1.61% | 68,246 |
| Nov 25, 2024 | 76.52 | 78.61 | 75.80 | 75.85 | 75.85 | 0.62% | 177,058 |
| Nov 22, 2024 | 74.34 | 75.74 | 73.88 | 75.38 | 75.38 | 2.40% | 113,324 |
| Nov 21, 2024 | 72.30 | 74.41 | 72.17 | 73.61 | 73.61 | 2.08% | 117,703 |
| Nov 20, 2024 | 72.19 | 72.75 | 71.63 | 72.11 | 72.11 | -0.77% | 80,988 |
| Nov 19, 2024 | 71.87 | 73.29 | 71.87 | 72.67 | 72.67 | -0.68% | 81,203 |
| Nov 18, 2024 | 73.50 | 73.80 | 72.31 | 73.17 | 73.17 | -0.07% | 85,866 |
| Nov 15, 2024 | 74.25 | 74.91 | 72.36 | 73.22 | 73.22 | -0.85% | 95,964 |
| Nov 14, 2024 | 74.63 | 75.05 | 72.98 | 73.85 | 73.85 | -0.54% | 109,315 |
| Nov 13, 2024 | 75.74 | 77.20 | 74.02 | 74.25 | 74.25 | -1.84% | 104,266 |
| Nov 12, 2024 | 75.39 | 76.74 | 74.92 | 75.64 | 75.64 | 0.17% | 144,820 |
| Nov 11, 2024 | 73.56 | 76.39 | 73.43 | 75.51 | 75.51 | 4.32% | 132,485 |
| Nov 8, 2024 | 72.01 | 72.94 | 71.61 | 72.38 | 72.38 | 1.17% | 185,458 |
| Nov 7, 2024 | 73.44 | 73.94 | 71.01 | 71.54 | 71.54 | -3.25% | 262,119 |
| Nov 6, 2024 | 69.37 | 78.31 | 69.37 | 73.94 | 73.94 | 11.14% | 448,631 |
| Nov 5, 2024 | 64.38 | 66.78 | 64.01 | 66.53 | 66.53 | 3.53% | 105,029 |
| Nov 4, 2024 | 64.63 | 64.72 | 63.48 | 64.26 | 64.26 | -1.21% | 81,362 |
| Nov 1, 2024 | 65.68 | 66.30 | 64.75 | 65.05 | 65.05 | -0.03% | 110,384 |
| Oct 31, 2024 | 66.68 | 66.84 | 65.06 | 65.07 | 65.07 | -2.66% | 62,661 |
| Oct 30, 2024 | 65.73 | 68.20 | 65.73 | 66.85 | 66.85 | 1.26% | 64,549 |
| Oct 29, 2024 | 66.20 | 66.23 | 65.53 | 66.02 | 66.02 | -1.11% | 71,101 |
| Oct 28, 2024 | 63.66 | 67.39 | 63.65 | 66.76 | 66.76 | 6.19% | 126,871 |
| Oct 25, 2024 | 66.00 | 66.76 | 61.82 | 62.87 | 62.87 | -3.63% | 105,151 |
| Oct 24, 2024 | 65.54 | 66.88 | 64.40 | 65.24 | 64.75 | -0.24% | 95,136 |
| Oct 23, 2024 | 64.54 | 65.76 | 64.54 | 65.40 | 64.90 | 0.60% | 65,569 |
| Oct 22, 2024 | 64.99 | 65.51 | 64.48 | 65.01 | 64.52 | -0.18% | 65,012 |
| Oct 21, 2024 | 67.35 | 67.35 | 64.87 | 65.13 | 64.64 | -3.08% | 117,035 |
| Oct 18, 2024 | 68.76 | 68.89 | 67.07 | 67.20 | 66.69 | -2.31% | 125,724 |
| Oct 17, 2024 | 67.49 | 68.82 | 66.83 | 68.79 | 68.27 | 2.24% | 159,104 |
| Oct 16, 2024 | 65.72 | 67.65 | 65.50 | 67.28 | 66.77 | 3.56% | 126,987 |
| Oct 15, 2024 | 64.53 | 66.88 | 64.35 | 64.97 | 64.48 | 0.93% | 87,852 |
| Oct 14, 2024 | 63.68 | 64.86 | 63.00 | 64.37 | 63.88 | 0.97% | 64,882 |
| Oct 11, 2024 | 61.61 | 64.22 | 61.61 | 63.75 | 63.27 | 3.84% | 161,255 |
| Oct 10, 2024 | 61.85 | 62.28 | 61.10 | 61.39 | 60.93 | -1.74% | 126,780 |
| Oct 9, 2024 | 62.23 | 63.50 | 61.92 | 62.48 | 62.01 | 0.10% | 84,571 |
| Oct 8, 2024 | 62.53 | 63.29 | 62.04 | 62.42 | 61.95 | 0.29% | 168,328 |
| Oct 7, 2024 | 63.16 | 63.27 | 62.00 | 62.24 | 61.77 | -1.94% | 140,850 |
| Oct 4, 2024 | 63.54 | 63.65 | 62.93 | 63.47 | 62.99 | 1.73% | 71,290 |
| Oct 3, 2024 | 61.59 | 62.58 | 61.50 | 62.39 | 61.92 | 0.42% | 74,738 |
| Oct 2, 2024 | 62.93 | 64.00 | 61.90 | 62.13 | 61.66 | -1.94% | 72,677 |
| Oct 1, 2024 | 64.87 | 64.87 | 63.01 | 63.36 | 62.88 | -2.70% | 71,376 |
| Sep 30, 2024 | 64.16 | 65.65 | 64.16 | 65.12 | 64.63 | 1.48% | 66,920 |
| Sep 27, 2024 | 64.94 | 65.47 | 64.05 | 64.17 | 63.68 | -0.23% | 63,251 |
| Sep 26, 2024 | 65.18 | 65.18 | 64.16 | 64.32 | 63.83 | -0.06% | 101,611 |
| Sep 25, 2024 | 65.35 | 65.35 | 64.23 | 64.36 | 63.87 | -1.71% | 82,031 |
| Sep 24, 2024 | 67.07 | 67.78 | 65.41 | 65.48 | 64.98 | -2.46% | 72,132 |
| Sep 23, 2024 | 67.66 | 67.76 | 66.48 | 67.13 | 66.62 | -0.18% | 96,346 |
| Sep 20, 2024 | 69.20 | 69.20 | 66.86 | 67.25 | 66.74 | -3.52% | 398,495 |
| Sep 19, 2024 | 69.09 | 70.04 | 68.31 | 69.70 | 69.17 | 2.97% | 96,366 |
| Sep 18, 2024 | 67.73 | 71.05 | 66.76 | 67.69 | 67.18 | 0.33% | 120,465 |
| Sep 17, 2024 | 67.15 | 68.10 | 66.34 | 67.47 | 66.96 | 1.53% | 113,072 |
| Sep 16, 2024 | 65.69 | 67.38 | 64.77 | 66.45 | 65.95 | 1.48% | 121,222 |
| Sep 13, 2024 | 65.04 | 65.78 | 64.43 | 65.48 | 64.98 | 2.52% | 87,282 |
| Sep 12, 2024 | 63.88 | 65.28 | 63.14 | 63.87 | 63.39 | 0.58% | 71,222 |
| Sep 11, 2024 | 63.83 | 63.83 | 62.01 | 63.50 | 63.02 | -1.41% | 81,975 |
| Sep 10, 2024 | 64.19 | 64.59 | 63.18 | 64.41 | 63.92 | 0.48% | 75,488 |
| Sep 9, 2024 | 64.90 | 64.98 | 63.79 | 64.10 | 63.61 | -1.08% | 86,143 |
| Sep 6, 2024 | 66.31 | 66.40 | 64.65 | 64.80 | 64.31 | -1.79% | 61,459 |
| Sep 5, 2024 | 68.31 | 68.45 | 65.73 | 65.98 | 65.48 | -2.97% | 76,126 |
| Sep 4, 2024 | 68.25 | 69.44 | 67.26 | 68.00 | 67.49 | -0.79% | 109,226 |
| Sep 3, 2024 | 67.70 | 68.55 | 67.44 | 68.54 | 68.02 | 0.57% | 120,715 |
| Aug 30, 2024 | 67.85 | 68.49 | 65.26 | 68.15 | 67.63 | 0.59% | 85,355 |
| Aug 29, 2024 | 68.36 | 68.46 | 67.02 | 67.75 | 67.24 | 0.13% | 95,787 |
| Aug 28, 2024 | 66.91 | 68.38 | 66.71 | 67.66 | 67.15 | 1.12% | 70,964 |
| Aug 27, 2024 | 67.09 | 67.60 | 66.43 | 66.91 | 66.40 | -0.65% | 121,598 |
| Aug 26, 2024 | 67.82 | 68.44 | 66.53 | 67.35 | 66.84 | 0.85% | 146,400 |
| Aug 23, 2024 | 63.42 | 68.26 | 63.24 | 66.78 | 66.27 | 6.39% | 128,611 |
| Aug 22, 2024 | 62.86 | 63.78 | 62.61 | 62.77 | 62.29 | -0.38% | 41,531 |
| Aug 21, 2024 | 63.32 | 63.32 | 62.14 | 63.01 | 62.53 | 0.57% | 43,914 |
| Aug 20, 2024 | 63.83 | 63.83 | 62.48 | 62.65 | 62.18 | -2.31% | 53,586 |
| Aug 19, 2024 | 63.74 | 64.19 | 63.49 | 64.13 | 63.64 | 1.14% | 59,588 |
| Aug 16, 2024 | 62.40 | 64.01 | 62.40 | 63.41 | 62.93 | 1.49% | 59,538 |
| Aug 15, 2024 | 62.74 | 63.68 | 62.16 | 62.48 | 62.01 | 1.99% | 83,579 |
| Aug 14, 2024 | 62.28 | 62.28 | 60.77 | 61.26 | 60.80 | -0.99% | 42,107 |
| Aug 13, 2024 | 61.81 | 62.60 | 60.54 | 61.87 | 61.40 | 1.21% | 92,887 |
| Aug 12, 2024 | 61.92 | 62.63 | 60.98 | 61.13 | 60.67 | -0.75% | 70,102 |
| Aug 9, 2024 | 61.95 | 62.04 | 61.04 | 61.59 | 61.12 | -1.01% | 58,137 |
| Aug 8, 2024 | 63.00 | 63.03 | 61.73 | 62.22 | 61.75 | 0.58% | 72,140 |
| Aug 7, 2024 | 63.06 | 63.54 | 61.56 | 61.86 | 61.39 | -0.83% | 92,004 |
| Aug 6, 2024 | 62.93 | 63.23 | 62.09 | 62.38 | 61.91 | -0.68% | 74,765 |
| Aug 5, 2024 | 62.34 | 63.75 | 60.80 | 62.81 | 62.33 | -2.85% | 172,779 |
| Aug 2, 2024 | 62.55 | 64.92 | 61.83 | 64.65 | 64.16 | -1.00% | 131,549 |
| Aug 1, 2024 | 68.30 | 68.30 | 64.54 | 65.30 | 64.81 | -4.71% | 124,427 |