Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	67.22	67.48	65.59	65.59	65.59	-1.43%	104,289
Feb 20, 2025	66.82	67.02	65.01	66.54	66.54	-0.60%	95,634
Feb 19, 2025	66.92	67.46	66.06	66.94	66.94	-0.93%	131,024
Feb 18, 2025	67.26	68.22	66.17	67.57	67.57	0.28%	83,384
Feb 14, 2025	68.40	68.98	67.08	67.38	67.38	-0.87%	63,072
Feb 13, 2025	67.85	68.05	67.00	67.97	67.97	0.82%	71,255
Feb 12, 2025	68.16	68.33	67.42	67.42	67.42	-2.77%	102,041
Feb 11, 2025	67.69	69.41	67.69	69.34	69.34	1.93%	117,357
Feb 10, 2025	68.95	70.80	67.79	68.03	68.03	-0.23%	90,903
Feb 7, 2025	68.92	68.92	67.31	68.19	68.19	-0.99%	101,292
Feb 6, 2025	67.67	68.99	67.54	68.87	68.87	1.07%	87,101
Feb 5, 2025	67.22	68.14	66.72	68.14	68.14	1.79%	104,688
Feb 4, 2025	66.10	67.18	66.10	66.94	66.94	1.15%	137,429
Feb 3, 2025	66.50	67.38	65.76	66.18	66.18	-2.73%	149,179
Jan 31, 2025	67.98	69.08	67.58	68.04	68.04	-0.19%	122,239
Jan 30, 2025	69.33	70.21	67.37	68.17	68.17	-0.48%	94,487
Jan 29, 2025	68.80	69.99	67.71	68.50	68.50	-1.18%	125,755
Jan 28, 2025	69.64	70.59	69.01	69.32	69.32	-0.32%	185,833
Jan 27, 2025	70.11	71.77	69.10	69.54	69.54	0.46%	172,784
Jan 24, 2025	66.32	69.23	65.31	69.22	69.22	2.81%	185,141
Jan 23, 2025	67.00	67.74	66.77	67.33	66.85	-0.16%	101,474
Jan 22, 2025	67.65	68.15	67.43	67.44	66.96	-1.01%	168,361
Jan 21, 2025	69.06	69.90	68.10	68.13	67.64	-0.38%	135,842
Jan 17, 2025	68.79	69.49	67.51	68.39	67.90	0.35%	494,549
Jan 16, 2025	68.37	68.79	67.51	68.15	67.66	-0.64%	139,248
Jan 15, 2025	70.14	71.09	67.76	68.59	68.10	-0.49%	163,344
Jan 14, 2025	67.26	68.93	67.20	68.93	68.44	3.50%	92,350
Jan 13, 2025	65.34	66.71	65.34	66.60	66.12	0.85%	299,566
Jan 10, 2025	66.78	66.87	65.01	66.04	65.57	-3.00%	114,566
Jan 8, 2025	67.83	68.76	67.19	68.08	67.59	-0.21%	90,433
Jan 7, 2025	68.51	69.00	67.17	68.22	67.73	-0.47%	107,649
Jan 6, 2025	68.10	69.48	67.90	68.54	68.05	0.50%	113,228
Jan 3, 2025	67.56	68.53	66.55	68.20	67.71	1.35%	66,403
Jan 2, 2025	69.25	69.69	67.12	67.29	66.81	-2.14%	103,654
Dec 31, 2024	69.20	69.61	68.20	68.76	68.27	-0.25%	59,582
Dec 30, 2024	68.23	69.30	67.69	68.93	68.44	0.26%	57,162
Dec 27, 2024	69.59	70.14	67.72	68.75	68.26	-1.57%	93,974
Dec 26, 2024	68.70	70.25	68.11	69.85	69.35	0.87%	69,012
Dec 24, 2024	68.98	69.40	68.17	69.25	68.75	0.51%	37,566
Dec 23, 2024	68.94	68.96	68.20	68.90	68.41	0.03%	66,448
Dec 20, 2024	67.56	69.92	67.56	68.88	68.39	0.91%	290,152
Dec 19, 2024	69.54	71.04	68.20	68.26	67.77	-0.51%	97,713
Dec 18, 2024	72.71	73.14	67.83	68.61	68.12	-5.37%	144,935
Dec 17, 2024	73.12	73.52	72.17	72.50	71.98	-1.65%	406,751
Dec 16, 2024	72.81	73.85	72.35	73.72	73.19	1.32%	130,723
Dec 13, 2024	73.28	75.19	72.28	72.76	72.24	-0.36%	110,619
Dec 12, 2024	73.74	74.35	72.54	73.02	72.50	-1.35%	130,020
Dec 11, 2024	74.43	75.13	73.38	74.02	73.49	0.53%	90,856
Dec 10, 2024	73.33	74.67	72.19	73.63	73.10	0.84%	88,570
Dec 9, 2024	74.38	74.38	72.90	73.02	72.50	-1.10%	76,629
Dec 6, 2024	74.85	75.35	73.41	73.83	73.30	-0.19%	76,602
Dec 5, 2024	75.21	75.64	73.97	73.97	73.44	-1.36%	71,203
Dec 4, 2024	73.30	75.12	73.00	74.99	74.45	2.14%	104,739
Dec 3, 2024	73.83	74.58	73.19	73.42	72.89	-0.49%	122,143
Dec 2, 2024	73.79	74.44	72.95	73.78	73.25	0.44%	143,038
Nov 29, 2024	75.14	75.14	73.32	73.46	72.93	-1.40%	79,929
Nov 27, 2024	75.33	76.05	74.47	74.50	73.97	-0.17%	73,131
Nov 26, 2024	75.58	76.28	74.60	74.63	74.10	-1.61%	68,246
Nov 25, 2024	76.52	78.61	75.80	75.85	75.31	0.62%	177,058
Nov 22, 2024	74.34	75.74	73.88	75.38	74.84	2.40%	113,324
Nov 21, 2024	72.30	74.41	72.17	73.61	73.08	2.08%	117,703
Nov 20, 2024	72.19	72.75	71.63	72.11	71.59	-0.77%	80,988
Nov 19, 2024	71.87	73.29	71.87	72.67	72.15	-0.68%	81,203
Nov 18, 2024	73.50	73.80	72.31	73.17	72.65	-0.07%	85,866
Nov 15, 2024	74.25	74.91	72.36	73.22	72.70	-0.85%	95,964
Nov 14, 2024	74.63	75.05	72.98	73.85	73.32	-0.54%	109,315
Nov 13, 2024	75.74	77.20	74.02	74.25	73.72	-1.84%	104,266
Nov 12, 2024	75.39	76.74	74.92	75.64	75.10	0.17%	144,820
Nov 11, 2024	73.56	76.39	73.43	75.51	74.97	4.32%	132,485
Nov 8, 2024	72.01	72.94	71.61	72.38	71.86	1.17%	185,458
Nov 7, 2024	73.44	73.94	71.01	71.54	71.03	-3.25%	262,119
Nov 6, 2024	69.37	78.31	69.37	73.94	73.41	11.14%	448,631
Nov 5, 2024	64.38	66.78	64.01	66.53	66.05	3.53%	105,029
Nov 4, 2024	64.63	64.72	63.48	64.26	63.80	-1.21%	81,362
Nov 1, 2024	65.68	66.30	64.75	65.05	64.58	-0.03%	110,384
Oct 31, 2024	66.68	66.84	65.06	65.07	64.60	-2.66%	62,661
Oct 30, 2024	65.73	68.20	65.73	66.85	66.37	1.26%	64,549
Oct 29, 2024	66.20	66.23	65.53	66.02	65.55	-1.11%	71,101
Oct 28, 2024	63.66	67.39	63.65	66.76	66.28	6.19%	126,871
Oct 25, 2024	66.00	66.76	61.82	62.87	62.42	-3.63%	105,151
Oct 24, 2024	65.54	66.88	64.40	65.24	64.28	-0.24%	95,136
Oct 23, 2024	64.54	65.76	64.54	65.40	64.44	0.60%	65,569
Oct 22, 2024	64.99	65.51	64.48	65.01	64.06	-0.18%	65,012
Oct 21, 2024	67.35	67.35	64.87	65.13	64.17	-3.08%	117,035
Oct 18, 2024	68.76	68.89	67.07	67.20	66.21	-2.31%	125,724
Oct 17, 2024	67.49	68.82	66.83	68.79	67.78	2.24%	159,104
Oct 16, 2024	65.72	67.65	65.50	67.28	66.29	3.56%	126,987
Oct 15, 2024	64.53	66.88	64.35	64.97	64.02	0.93%	87,852
Oct 14, 2024	63.68	64.86	63.00	64.37	63.42	0.97%	64,882
Oct 11, 2024	61.61	64.22	61.61	63.75	62.81	3.84%	161,255
Oct 10, 2024	61.85	62.28	61.10	61.39	60.49	-1.74%	126,780
Oct 9, 2024	62.23	63.50	61.92	62.48	61.56	0.10%	84,571
Oct 8, 2024	62.53	63.29	62.04	62.42	61.50	0.29%	168,328
Oct 7, 2024	63.16	63.27	62.00	62.24	61.33	-1.94%	140,850
Oct 4, 2024	63.54	63.65	62.93	63.47	62.54	1.73%	71,290
Oct 3, 2024	61.59	62.58	61.50	62.39	61.47	0.42%	74,738
Oct 2, 2024	62.93	64.00	61.90	62.13	61.22	-1.94%	72,677
Oct 1, 2024	64.87	64.87	63.01	63.36	62.43	-2.70%	71,376
Sep 30, 2024	64.16	65.65	64.16	65.12	64.16	1.48%	66,920
Sep 27, 2024	64.94	65.47	64.05	64.17	63.23	-0.23%	63,251