Lakeland Financial Corporation (LKFN)

Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	58.45	59.45	57.82	59.34	59.34	2.28%	145,517
Feb 24, 2026	58.51	59.64	57.57	58.02	58.02	-1.09%	178,986
Feb 23, 2026	60.35	60.60	57.86	58.66	58.66	-2.61%	265,374
Feb 20, 2026	60.55	61.19	59.87	60.23	60.23	-0.45%	92,550
Feb 19, 2026	60.49	60.96	59.67	60.50	60.50	-0.58%	291,264
Feb 18, 2026	61.38	62.50	60.48	60.85	60.85	-1.23%	115,466
Feb 17, 2026	61.71	62.47	61.09	61.61	61.61	0.33%	112,785
Feb 13, 2026	61.32	62.48	60.06	61.41	61.41	0.85%	157,245
Feb 12, 2026	61.24	61.63	60.10	60.89	60.89	0.28%	144,162
Feb 11, 2026	61.92	62.54	60.51	60.72	60.72	-1.38%	162,147
Feb 10, 2026	62.36	62.84	61.05	61.57	61.57	-1.33%	141,654
Feb 9, 2026	62.62	63.30	61.89	62.40	62.40	-0.35%	152,560
Feb 6, 2026	63.03	63.51	62.28	62.62	62.62	0.51%	117,892
Feb 5, 2026	62.29	63.21	59.72	62.30	62.30	-0.35%	179,324
Feb 4, 2026	62.45	63.80	62.44	62.52	62.52	0.89%	139,902
Feb 3, 2026	60.52	62.50	59.29	61.97	61.97	1.99%	208,229
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

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.