Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
63.33
+0.34 (0.53%)
Oct 10, 2025, 10:47 AM EDT - Market open
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 62.97 | 63.01 | 62.23 | 62.99 | 62.99 | -0.49% | 62,511 |
| Oct 8, 2025 | 63.83 | 64.02 | 63.20 | 63.30 | 63.30 | -0.22% | 53,090 |
| Oct 7, 2025 | 64.25 | 64.95 | 63.40 | 63.44 | 63.44 | -1.18% | 62,851 |
| Oct 6, 2025 | 64.34 | 65.43 | 64.14 | 64.20 | 64.20 | 0.50% | 125,371 |
| Oct 3, 2025 | 63.28 | 64.60 | 60.51 | 63.88 | 63.88 | 1.12% | 103,900 |
| Oct 2, 2025 | 63.28 | 64.00 | 62.01 | 63.17 | 63.17 | -0.47% | 109,465 |
| Oct 1, 2025 | 63.77 | 64.06 | 62.69 | 63.47 | 63.47 | -1.14% | 95,890 |
| Sep 30, 2025 | 64.95 | 65.13 | 63.48 | 64.20 | 64.20 | -1.15% | 78,154 |
| Sep 29, 2025 | 65.84 | 66.45 | 64.59 | 64.95 | 64.95 | -1.25% | 141,897 |
| Sep 26, 2025 | 64.55 | 65.80 | 64.17 | 65.77 | 65.77 | 2.06% | 180,222 |
| Sep 25, 2025 | 64.24 | 64.89 | 63.60 | 64.44 | 64.44 | 0.06% | 94,191 |
| Sep 24, 2025 | 65.03 | 65.36 | 64.21 | 64.40 | 64.40 | -1.04% | 81,620 |
| Sep 23, 2025 | 65.19 | 66.15 | 64.78 | 65.08 | 65.08 | 0.17% | 80,503 |
| Sep 22, 2025 | 65.40 | 65.77 | 64.70 | 64.97 | 64.97 | -0.88% | 72,670 |
| Sep 19, 2025 | 66.59 | 66.78 | 65.17 | 65.55 | 65.55 | -1.74% | 365,709 |
| Sep 18, 2025 | 64.84 | 66.82 | 64.55 | 66.71 | 66.71 | 3.25% | 101,581 |
| Sep 17, 2025 | 64.36 | 66.40 | 64.03 | 64.61 | 64.61 | 0.98% | 96,697 |
| Sep 16, 2025 | 64.21 | 64.21 | 63.05 | 63.98 | 63.98 | -0.78% | 88,449 |
| Sep 15, 2025 | 65.03 | 66.62 | 64.19 | 64.48 | 64.48 | -0.83% | 88,589 |
| Sep 12, 2025 | 65.66 | 66.33 | 64.68 | 65.02 | 65.02 | -1.08% | 65,888 |
| Sep 11, 2025 | 65.82 | 66.40 | 64.68 | 65.73 | 65.73 | -0.06% | 106,924 |
| Sep 10, 2025 | 66.54 | 66.83 | 65.57 | 65.77 | 65.77 | -1.16% | 69,621 |
| Sep 9, 2025 | 67.80 | 68.40 | 66.09 | 66.54 | 66.54 | -2.13% | 106,264 |
| Sep 8, 2025 | 67.83 | 68.38 | 66.98 | 67.99 | 67.99 | 0.09% | 118,889 |
| Sep 5, 2025 | 67.30 | 68.55 | 66.99 | 67.93 | 67.93 | 1.10% | 175,627 |
| Sep 4, 2025 | 66.88 | 67.21 | 66.53 | 67.19 | 67.19 | 0.98% | 91,295 |
| Sep 3, 2025 | 67.20 | 67.91 | 66.02 | 66.54 | 66.54 | -1.33% | 127,566 |
| Sep 2, 2025 | 67.99 | 68.45 | 66.91 | 67.44 | 67.44 | -1.48% | 174,539 |
| 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 |