Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	63.50	64.19	62.05	62.40	62.40	-1.14%	305,575
Jul 1, 2026	61.99	63.19	61.74	63.12	63.12	2.27%	277,735
Jun 30, 2026	61.11	61.79	60.01	61.72	61.72	1.10%	284,362
Jun 29, 2026	62.56	62.56	60.70	61.05	61.05	-2.60%	338,474
Jun 26, 2026	61.96	62.99	61.64	62.68	62.68	1.69%	790,423
Jun 25, 2026	61.50	62.08	61.33	61.64	61.64	0.16%	201,092
Jun 24, 2026	61.42	62.36	60.98	61.54	61.54	0.44%	232,235
Jun 23, 2026	60.35	61.47	59.97	61.27	61.27	1.68%	221,878
Jun 22, 2026	59.75	60.53	59.66	60.26	60.26	0.67%	269,307
Jun 18, 2026	60.63	60.85	59.10	59.86	59.86	-0.38%	431,996
Jun 17, 2026	60.92	61.55	59.36	60.09	60.09	-1.99%	210,437
Jun 16, 2026	61.19	61.48	60.69	61.31	61.31	0.99%	164,878
Jun 15, 2026	62.14	62.64	60.47	60.71	60.71	-1.81%	142,364
Jun 12, 2026	61.14	61.93	60.92	61.83	61.83	1.64%	108,105
Jun 11, 2026	61.59	61.65	60.02	60.83	60.83	-0.56%	176,449
Jun 10, 2026	60.72	61.85	60.64	61.17	61.17	1.33%	339,578
Jun 9, 2026	60.18	61.58	60.01	60.37	60.37	1.16%	262,875
Jun 8, 2026	60.14	60.49	59.25	59.68	59.68	-0.52%	207,043
Jun 5, 2026	59.19	60.59	59.19	59.99	59.99	1.17%	161,859
Jun 4, 2026	59.10	59.58	59.00	59.30	59.30	1.52%	176,019
Jun 3, 2026	59.79	60.00	58.24	58.41	58.41	-2.83%	191,577
Jun 2, 2026	58.87	60.51	58.87	60.11	60.11	1.50%	123,159
Jun 1, 2026	60.04	60.50	58.83	59.22	59.22	-2.33%	151,233
May 29, 2026	59.91	60.91	59.91	60.63	60.63	0.81%	170,602
May 28, 2026	60.12	60.69	59.36	60.14	60.14	-0.13%	111,367
May 27, 2026	60.91	61.34	60.00	60.22	60.22	-0.81%	106,982
May 26, 2026	60.01	60.99	60.01	60.71	60.71	1.35%	92,560
May 22, 2026	60.39	60.55	59.73	59.90	59.90	-0.48%	104,565
May 21, 2026	59.38	60.29	59.03	60.19	60.19	0.70%	104,630
May 20, 2026	58.27	59.85	57.82	59.77	59.77	2.57%	159,537
May 19, 2026	57.94	58.47	57.31	58.27	58.27	0.69%	168,918
May 18, 2026	57.15	58.49	56.56	57.87	57.87	1.07%	298,844
May 15, 2026	57.78	58.16	56.91	57.26	57.26	-1.56%	207,348
May 14, 2026	58.71	59.40	58.04	58.17	58.17	0.10%	330,860
May 13, 2026	59.44	60.18	57.76	58.11	58.11	-2.81%	403,048
May 12, 2026	60.06	60.92	58.78	59.79	59.79	-0.45%	330,920
May 11, 2026	61.62	61.62	60.03	60.06	60.06	-2.42%	213,815
May 8, 2026	62.50	62.86	60.76	61.55	61.55	-1.68%	186,163
May 7, 2026	62.30	62.68	61.62	62.60	62.60	0.45%	120,000
May 6, 2026	62.42	63.03	62.07	62.32	62.32	0.23%	118,136
May 5, 2026	60.80	62.50	60.75	62.18	62.18	2.42%	144,326
May 4, 2026	60.90	61.32	59.66	60.71	60.71	-1.09%	160,482
May 1, 2026	60.69	61.75	59.99	61.38	61.38	1.42%	178,710
Apr 30, 2026	59.01	61.55	59.01	60.52	60.52	1.58%	233,808
Apr 29, 2026	61.07	61.07	59.21	59.58	59.58	-3.39%	187,783
Apr 28, 2026	61.92	62.49	61.22	61.67	61.67	0.19%	136,442
Apr 27, 2026	61.19	62.40	60.40	61.55	61.55	3.12%	175,514
Apr 24, 2026	59.22	60.20	58.44	59.69	59.69	0.30%	142,067
Apr 23, 2026	59.88	60.30	59.40	60.03	59.51	0.72%	99,134
Apr 22, 2026	60.70	60.70	58.74	59.60	59.08	-0.95%	113,481