Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
60.68
+0.43 (0.71%)
At close: Aug 8, 2025, 4:00 PM
60.77
+0.09 (0.15%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 60.79 | 60.84 | 60.05 | 60.86 | - | 1.00% | 35,744 |
| 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 |
| Jul 30, 2025 | 66.42 | 67.39 | 65.04 | 65.40 | 65.40 | -1.19% | 216,900 |
| Jul 29, 2025 | 68.11 | 68.47 | 65.71 | 66.19 | 66.19 | -2.40% | 204,436 |
| Jul 28, 2025 | 66.61 | 68.79 | 66.44 | 67.82 | 67.82 | 2.73% | 287,394 |
| Jul 25, 2025 | 65.54 | 66.31 | 63.54 | 66.02 | 66.02 | 2.74% | 309,558 |
| Jul 24, 2025 | 64.60 | 64.77 | 64.00 | 64.26 | 63.78 | -1.02% | 185,103 |
| Jul 23, 2025 | 65.37 | 65.46 | 64.23 | 64.92 | 64.43 | -0.08% | 126,321 |
| Jul 22, 2025 | 65.39 | 66.15 | 64.72 | 64.97 | 64.48 | -0.43% | 186,943 |
| Jul 21, 2025 | 65.68 | 66.21 | 65.20 | 65.25 | 64.76 | 0.09% | 116,281 |
| Jul 18, 2025 | 65.95 | 65.95 | 64.81 | 65.19 | 64.70 | -0.31% | 536,881 |
| Jul 17, 2025 | 64.60 | 65.66 | 64.60 | 65.39 | 64.90 | 1.22% | 268,260 |
| Jul 16, 2025 | 64.71 | 65.20 | 63.35 | 64.60 | 64.11 | -0.23% | 281,370 |
| Jul 15, 2025 | 66.35 | 66.35 | 64.75 | 64.75 | 64.26 | -2.59% | 238,647 |
| Jul 14, 2025 | 64.90 | 66.48 | 64.34 | 66.47 | 65.97 | 2.20% | 89,347 |
| Jul 11, 2025 | 65.21 | 65.54 | 64.85 | 65.04 | 64.55 | -1.00% | 135,381 |
| Jul 10, 2025 | 64.57 | 66.05 | 64.32 | 65.70 | 65.21 | 1.44% | 124,035 |
| Jul 9, 2025 | 65.23 | 65.32 | 64.13 | 64.77 | 64.28 | -0.23% | 177,224 |
| Jul 8, 2025 | 64.58 | 65.66 | 64.29 | 64.92 | 64.43 | 0.64% | 283,516 |
| Jul 7, 2025 | 65.25 | 65.70 | 62.56 | 64.51 | 64.03 | -1.13% | 161,209 |
| Jul 3, 2025 | 65.04 | 65.72 | 62.70 | 65.25 | 64.76 | 1.10% | 92,663 |
| Jul 2, 2025 | 63.73 | 64.69 | 62.27 | 64.54 | 64.06 | 1.40% | 179,753 |
| Jul 1, 2025 | 61.23 | 64.45 | 59.08 | 63.65 | 63.17 | 3.58% | 180,626 |
| Jun 30, 2025 | 61.40 | 62.04 | 60.70 | 61.45 | 60.99 | 0.10% | 199,504 |
| Jun 27, 2025 | 61.48 | 62.05 | 60.20 | 61.39 | 60.93 | -0.02% | 684,314 |
| Jun 26, 2025 | 60.28 | 61.89 | 60.28 | 61.40 | 60.94 | 2.21% | 142,974 |
| Jun 25, 2025 | 60.31 | 60.62 | 59.57 | 60.07 | 59.62 | -0.40% | 143,915 |
| Jun 24, 2025 | 60.43 | 61.43 | 59.91 | 60.31 | 59.86 | 0.67% | 95,623 |
| Jun 23, 2025 | 57.91 | 59.93 | 57.76 | 59.91 | 59.46 | 2.83% | 115,204 |
| Jun 20, 2025 | 59.01 | 59.05 | 58.02 | 58.26 | 57.82 | -0.27% | 315,354 |
| Jun 18, 2025 | 58.25 | 58.96 | 57.75 | 58.42 | 57.98 | 0.12% | 85,880 |
| Jun 17, 2025 | 58.07 | 58.96 | 57.14 | 58.35 | 57.91 | -0.53% | 78,297 |
| Jun 16, 2025 | 59.65 | 60.35 | 58.27 | 58.66 | 58.22 | -0.44% | 120,639 |
| Jun 13, 2025 | 59.70 | 59.70 | 58.31 | 58.92 | 58.48 | -2.74% | 103,738 |
| Jun 12, 2025 | 60.45 | 60.78 | 59.64 | 60.58 | 60.13 | -0.44% | 95,043 |
| Jun 11, 2025 | 62.03 | 62.39 | 60.65 | 60.85 | 60.39 | -1.60% | 86,363 |
| Jun 10, 2025 | 61.07 | 61.97 | 60.76 | 61.84 | 61.38 | 1.41% | 98,534 |
| Jun 9, 2025 | 60.88 | 61.36 | 60.31 | 60.98 | 60.52 | 0.94% | 100,106 |
| Jun 6, 2025 | 60.08 | 60.41 | 59.53 | 60.41 | 59.96 | 2.04% | 98,536 |
| Jun 5, 2025 | 59.21 | 59.30 | 58.38 | 59.20 | 58.76 | -0.17% | 100,005 |
| Jun 4, 2025 | 60.03 | 60.30 | 58.72 | 59.30 | 58.85 | -1.59% | 108,617 |
| Jun 3, 2025 | 58.87 | 60.53 | 58.49 | 60.26 | 59.81 | 2.07% | 129,797 |
| Jun 2, 2025 | 59.83 | 59.83 | 58.68 | 59.04 | 58.60 | -1.39% | 124,039 |
| May 30, 2025 | 59.79 | 60.28 | 59.04 | 59.87 | 59.42 | -0.20% | 147,227 |
| May 29, 2025 | 60.09 | 60.56 | 59.47 | 59.99 | 59.54 | -0.10% | 94,399 |