Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
59.38
-0.88 (-1.46%)
Mar 31, 2025, 3:37 PM EDT - Market open
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 59.10 | 59.96 | 59.48 | 59.72 | - | -0.90% | 53,675 |
| Mar 28, 2025 | 60.50 | 61.40 | 59.99 | 60.26 | 60.26 | -0.72% | 254,615 |
| Mar 27, 2025 | 61.09 | 61.14 | 60.33 | 60.70 | 60.70 | -0.46% | 158,349 |
| Mar 26, 2025 | 60.89 | 61.90 | 60.77 | 60.98 | 60.98 | -0.42% | 144,874 |
| Mar 25, 2025 | 61.47 | 62.15 | 61.08 | 61.24 | 61.24 | -0.21% | 161,782 |
| Mar 24, 2025 | 61.17 | 61.69 | 60.79 | 61.37 | 61.37 | 1.96% | 395,250 |
| Mar 21, 2025 | 60.35 | 61.02 | 59.81 | 60.19 | 60.19 | -1.00% | 554,603 |
| Mar 20, 2025 | 61.44 | 62.11 | 60.75 | 60.80 | 60.80 | -1.86% | 163,786 |
| Mar 19, 2025 | 62.19 | 62.52 | 61.17 | 61.95 | 61.95 | -0.23% | 145,439 |
| Mar 18, 2025 | 61.92 | 62.27 | 61.25 | 62.09 | 62.09 | -0.18% | 134,932 |
| Mar 17, 2025 | 62.33 | 62.87 | 61.67 | 62.20 | 62.20 | -0.21% | 133,318 |
| Mar 14, 2025 | 61.57 | 62.48 | 61.25 | 62.33 | 62.33 | 1.81% | 121,787 |
| Mar 13, 2025 | 61.56 | 62.27 | 60.86 | 61.22 | 61.22 | -0.26% | 135,078 |
| Mar 12, 2025 | 61.39 | 62.38 | 61.03 | 61.38 | 61.38 | 0.44% | 167,009 |
| Mar 11, 2025 | 61.36 | 61.78 | 60.42 | 61.11 | 61.11 | 0.43% | 151,760 |
| Mar 10, 2025 | 61.63 | 62.30 | 60.68 | 60.85 | 60.85 | -2.41% | 147,369 |
| Mar 7, 2025 | 62.59 | 62.98 | 61.66 | 62.35 | 62.35 | -0.89% | 124,581 |
| Mar 6, 2025 | 62.79 | 63.76 | 61.62 | 62.91 | 62.91 | -0.36% | 156,543 |
| Mar 5, 2025 | 64.11 | 64.52 | 62.50 | 63.14 | 63.14 | -1.37% | 138,293 |
| Mar 4, 2025 | 66.00 | 66.00 | 63.86 | 64.02 | 64.02 | -3.61% | 157,229 |
| Mar 3, 2025 | 66.11 | 66.96 | 65.08 | 66.42 | 66.42 | 0.02% | 149,113 |
| Feb 28, 2025 | 65.80 | 66.82 | 65.50 | 66.41 | 66.41 | 0.93% | 148,808 |
| Feb 27, 2025 | 64.91 | 66.37 | 64.91 | 65.80 | 65.80 | 0.98% | 84,722 |
| Feb 26, 2025 | 66.04 | 66.31 | 64.85 | 65.16 | 65.16 | -1.67% | 139,546 |
| Feb 25, 2025 | 65.91 | 67.18 | 65.21 | 66.27 | 66.27 | 1.01% | 90,912 |
| Feb 24, 2025 | 65.98 | 66.52 | 65.33 | 65.61 | 65.61 | 0.03% | 82,672 |
| 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 |