Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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