Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	57.36	57.82	56.32	56.45	56.45	-0.95%	159,300
Mar 16, 2026	57.26	57.66	56.75	56.99	56.99	0.51%	236,737
Mar 13, 2026	56.80	57.70	56.12	56.70	56.70	0.21%	177,216
Mar 12, 2026	55.86	56.89	55.36	56.58	56.58	-0.30%	262,527
Mar 11, 2026	56.32	56.91	55.99	56.75	56.75	0.05%	135,647
Mar 10, 2026	56.04	57.72	55.79	56.72	56.72	0.39%	193,220
Mar 9, 2026	56.15	56.65	54.60	56.50	56.50	-0.67%	234,862
Mar 6, 2026	56.15	56.97	55.19	56.88	56.88	-1.25%	211,298
Mar 5, 2026	58.14	58.14	57.21	57.60	57.60	-2.02%	128,876
Mar 4, 2026	58.51	58.91	57.73	58.79	58.79	0.81%	134,921
Mar 3, 2026	57.66	58.72	56.84	58.32	58.32	-0.60%	147,544
Mar 2, 2026	57.37	59.53	57.37	58.67	58.67	1.00%	172,162
Feb 27, 2026	59.10	59.63	57.14	58.09	58.09	-3.25%	279,274
Feb 26, 2026	59.41	60.30	59.13	60.04	60.04	1.18%	148,502
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