Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
57.05
-0.18 (-0.31%)
At close: Oct 31, 2025, 4:00 PM EDT
57.05
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:31 PM EDT
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 56.55 | 57.15 | 56.20 | 57.05 | - | -0.31% | 136,528 |
| Oct 30, 2025 | 56.53 | 57.69 | 56.53 | 57.23 | 57.23 | 0.77% | 140,030 |
| Oct 29, 2025 | 57.71 | 59.37 | 56.44 | 56.79 | 56.79 | -2.45% | 193,065 |
| Oct 28, 2025 | 58.34 | 59.00 | 57.65 | 58.22 | 58.22 | -0.78% | 161,709 |
| Oct 27, 2025 | 60.71 | 62.81 | 58.12 | 58.67 | 58.67 | -5.14% | 143,930 |
| Oct 24, 2025 | 60.52 | 62.02 | 60.52 | 61.85 | 61.85 | 2.00% | 107,279 |
| Oct 23, 2025 | 61.10 | 61.70 | 60.52 | 60.64 | 60.15 | -0.77% | 81,757 |
| Oct 22, 2025 | 61.42 | 62.02 | 60.90 | 61.11 | 60.62 | -0.31% | 111,877 |
| Oct 21, 2025 | 60.51 | 61.42 | 58.08 | 61.30 | 60.81 | 0.87% | 89,208 |
| Oct 20, 2025 | 60.10 | 61.04 | 59.99 | 60.77 | 60.28 | 1.67% | 109,814 |
| Oct 17, 2025 | 59.29 | 60.11 | 58.10 | 59.77 | 59.29 | 1.77% | 105,793 |
| Oct 16, 2025 | 61.59 | 61.59 | 58.18 | 58.73 | 58.26 | -5.04% | 127,098 |
| Oct 15, 2025 | 63.94 | 63.94 | 61.73 | 61.85 | 61.35 | -3.18% | 102,677 |
| Oct 14, 2025 | 61.54 | 64.10 | 61.52 | 63.88 | 63.37 | 3.17% | 82,384 |
| Oct 13, 2025 | 61.83 | 62.03 | 61.04 | 61.92 | 61.42 | 1.43% | 68,901 |
| Oct 10, 2025 | 62.91 | 63.36 | 60.91 | 61.05 | 60.56 | -3.08% | 110,729 |
| Oct 9, 2025 | 62.97 | 63.01 | 62.23 | 62.99 | 62.49 | -0.49% | 62,514 |
| Oct 8, 2025 | 63.83 | 64.02 | 63.20 | 63.30 | 62.79 | -0.22% | 53,090 |
| Oct 7, 2025 | 64.25 | 64.95 | 63.40 | 63.44 | 62.93 | -1.18% | 62,851 |
| Oct 6, 2025 | 64.34 | 65.43 | 64.14 | 64.20 | 63.69 | 0.50% | 125,371 |
| Oct 3, 2025 | 63.28 | 64.60 | 60.51 | 63.88 | 63.37 | 1.12% | 103,900 |
| Oct 2, 2025 | 63.28 | 64.00 | 62.01 | 63.17 | 62.66 | -0.47% | 109,465 |
| Oct 1, 2025 | 63.77 | 64.06 | 62.69 | 63.47 | 62.96 | -1.14% | 95,890 |
| Sep 30, 2025 | 64.95 | 65.13 | 63.48 | 64.20 | 63.69 | -1.15% | 78,154 |
| Sep 29, 2025 | 65.84 | 66.45 | 64.59 | 64.95 | 64.43 | -1.25% | 141,897 |
| Sep 26, 2025 | 64.55 | 65.80 | 64.17 | 65.77 | 65.24 | 2.06% | 180,222 |
| Sep 25, 2025 | 64.24 | 64.89 | 63.60 | 64.44 | 63.92 | 0.06% | 94,191 |
| Sep 24, 2025 | 65.03 | 65.36 | 64.21 | 64.40 | 63.88 | -1.04% | 81,620 |
| Sep 23, 2025 | 65.19 | 66.15 | 64.78 | 65.08 | 64.56 | 0.17% | 80,503 |
| Sep 22, 2025 | 65.40 | 65.77 | 64.70 | 64.97 | 64.45 | -0.88% | 72,670 |
| Sep 19, 2025 | 66.59 | 66.78 | 65.17 | 65.55 | 65.02 | -1.74% | 365,709 |
| Sep 18, 2025 | 64.84 | 66.82 | 64.55 | 66.71 | 66.18 | 3.25% | 101,581 |
| Sep 17, 2025 | 64.36 | 66.40 | 64.03 | 64.61 | 64.09 | 0.98% | 96,697 |
| Sep 16, 2025 | 64.21 | 64.21 | 63.05 | 63.98 | 63.47 | -0.78% | 88,449 |
| Sep 15, 2025 | 65.03 | 66.62 | 64.19 | 64.48 | 63.96 | -0.83% | 88,589 |
| Sep 12, 2025 | 65.66 | 66.33 | 64.68 | 65.02 | 64.50 | -1.08% | 65,888 |
| Sep 11, 2025 | 65.82 | 66.40 | 64.68 | 65.73 | 65.20 | -0.06% | 106,924 |
| Sep 10, 2025 | 66.54 | 66.83 | 65.57 | 65.77 | 65.24 | -1.16% | 69,621 |
| Sep 9, 2025 | 67.80 | 68.40 | 66.09 | 66.54 | 66.01 | -2.13% | 106,264 |
| Sep 8, 2025 | 67.83 | 68.38 | 66.98 | 67.99 | 67.45 | 0.09% | 118,889 |
| Sep 5, 2025 | 67.30 | 68.55 | 66.99 | 67.93 | 67.39 | 1.10% | 175,627 |
| Sep 4, 2025 | 66.88 | 67.21 | 66.53 | 67.19 | 66.65 | 0.98% | 91,295 |
| Sep 3, 2025 | 67.20 | 67.91 | 66.02 | 66.54 | 66.01 | -1.33% | 127,566 |
| Sep 2, 2025 | 67.99 | 68.45 | 66.91 | 67.44 | 66.90 | -1.48% | 174,539 |
| Aug 29, 2025 | 69.00 | 69.40 | 68.13 | 68.45 | 67.90 | -0.41% | 180,450 |
| Aug 28, 2025 | 68.62 | 68.88 | 67.85 | 68.73 | 68.18 | 0.51% | 155,074 |
| Aug 27, 2025 | 67.72 | 68.58 | 65.55 | 68.38 | 67.83 | 0.78% | 116,820 |
| Aug 26, 2025 | 67.27 | 68.05 | 66.17 | 67.85 | 67.31 | 1.04% | 138,285 |
| Aug 25, 2025 | 67.08 | 67.63 | 63.57 | 67.15 | 66.61 | -0.61% | 143,864 |
| Aug 22, 2025 | 64.65 | 67.91 | 64.58 | 67.56 | 67.02 | 5.35% | 223,073 |