Lakeland Financial Corporation (LKFN)

Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	60.00	60.96	59.28	60.76	60.76	1.95%	164,192
Jan 30, 2026	58.87	60.30	58.61	59.60	59.60	0.59%	177,304
Jan 29, 2026	58.52	60.13	58.22	59.25	59.25	1.93%	302,182
Jan 28, 2026	60.21	60.21	58.03	58.13	58.13	-3.15%	163,054
Jan 27, 2026	61.34	62.55	59.98	60.02	60.02	-2.09%	218,618
Jan 26, 2026	60.79	61.46	58.83	61.30	61.30	4.20%	304,083
Jan 23, 2026	59.87	60.32	58.02	58.83	58.83	-3.32%	205,372
Jan 22, 2026	61.20	62.50	60.63	60.85	60.33	-0.70%	131,452
Jan 21, 2026	59.04	61.30	59.04	61.28	60.76	4.22%	129,196
Jan 20, 2026	58.51	59.04	58.15	58.80	58.30	-0.89%	124,144
Jan 16, 2026	59.48	59.86	59.04	59.33	58.82	-0.24%	141,476
Jan 15, 2026	59.25	60.47	59.18	59.47	58.96	0.56%	86,328
Jan 14, 2026	57.16	59.26	57.11	59.14	58.63	3.57%	140,785
Jan 13, 2026	57.02	57.16	56.49	57.10	56.61	0.39%	136,646
Jan 12, 2026	56.76	57.30	56.44	56.88	56.39	-0.43%	122,588
Jan 9, 2026	57.91	58.16	57.01	57.13	56.64	-0.77%	143,829
Jan 8, 2026	55.66	57.89	55.66	57.57	57.08	3.02%	201,890
Jan 7, 2026	57.11	57.37	55.60	55.88	55.40	-2.95%	219,507
Jan 6, 2026	57.18	57.73	56.05	57.58	57.09	0.14%	158,128
Jan 5, 2026	56.25	58.40	56.25	57.50	57.01	1.84%	271,551
Jan 2, 2026	57.06	57.44	56.11	56.46	55.98	-1.05%	243,493
Dec 31, 2025	57.56	57.63	56.67	57.06	56.57	-0.59%	146,476
Dec 30, 2025	58.21	58.26	57.32	57.40	56.91	-1.76%	187,637
Dec 29, 2025	58.85	60.06	58.16	58.43	57.93	-0.54%	161,609
Dec 26, 2025	59.07	59.39	58.25	58.75	58.25	-0.61%	130,609
Dec 24, 2025	59.31	60.20	59.00	59.11	58.60	-0.40%	88,729
Dec 23, 2025	59.50	60.37	59.35	59.35	58.84	-0.64%	174,681
Dec 22, 2025	59.23	60.24	59.23	59.73	59.22	0.71%	317,436
Dec 19, 2025	59.52	60.11	58.84	59.31	58.80	-0.74%	554,960
Dec 18, 2025	60.61	60.61	59.42	59.75	59.24	-0.71%	176,132
Dec 17, 2025	59.78	60.62	59.57	60.18	59.67	0.47%	140,150
Dec 16, 2025	59.97	60.41	59.00	59.90	59.39	-0.06%	264,883
Dec 15, 2025	60.03	60.08	59.34	59.94	59.42	0.53%	190,990
Dec 12, 2025	59.96	60.36	58.81	59.62	59.11	-0.38%	193,512
Dec 11, 2025	59.24	60.56	59.12	59.85	59.34	0.86%	198,429
Dec 10, 2025	58.04	59.79	58.04	59.34	58.83	1.99%	242,681
Dec 9, 2025	58.64	59.59	57.98	58.18	57.68	-0.78%	141,090
Dec 8, 2025	58.66	59.33	58.23	58.64	58.14	0.63%	119,215
Dec 5, 2025	58.87	59.19	58.12	58.27	57.77	-1.02%	147,142
Dec 4, 2025	58.88	59.97	58.42	58.87	58.37	-0.52%	70,948
Dec 3, 2025	58.54	59.35	58.00	59.18	58.67	1.63%	117,865
Dec 2, 2025	58.77	58.96	58.09	58.23	57.73	-0.94%	112,900
Dec 1, 2025	58.00	59.55	57.40	58.78	58.28	0.89%	143,277
Nov 28, 2025	58.69	59.00	58.04	58.26	57.76	-0.80%	65,819
Nov 26, 2025	59.00	60.00	58.62	58.73	58.23	-0.88%	214,056
Nov 25, 2025	58.52	59.86	57.76	59.25	58.74	1.93%	204,638
Nov 24, 2025	58.74	59.44	58.01	58.13	57.63	-1.27%	120,989
Nov 21, 2025	57.00	59.46	56.48	58.88	58.38	3.44%	185,952
Nov 20, 2025	57.73	58.60	56.79	56.92	56.43	-0.56%	196,892
Nov 19, 2025	56.47	57.42	56.27	57.24	56.75	1.67%	109,825

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.