Lakeland Financial Corporation (LKFN)

Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	61.01	62.00	60.75	61.11	61.11	0.84%	185,609
Jul 23, 2026	60.52	61.30	59.91	61.12	60.60	-0.31%	177,862
Jul 22, 2026	61.92	62.28	61.03	61.31	60.79	-1.29%	125,208
Jul 21, 2026	61.73	62.44	61.25	62.11	61.58	0.13%	153,184
Jul 20, 2026	62.68	62.87	61.80	62.03	61.50	-1.04%	132,495
Jul 17, 2026	63.14	63.54	62.20	62.68	62.15	-1.46%	169,718
Jul 16, 2026	61.65	64.01	61.33	63.61	63.07	3.21%	163,045
Jul 15, 2026	60.86	62.02	60.58	61.63	61.11	1.77%	180,227
Jul 14, 2026	60.80	61.06	60.39	60.56	60.04	-0.26%	116,529
Jul 13, 2026	60.50	61.11	60.16	60.72	60.20	0.53%	154,703
Jul 10, 2026	60.16	60.69	59.92	60.40	59.89	0.92%	140,744
Jul 9, 2026	58.91	60.03	58.57	59.85	59.34	1.79%	304,079
Jul 8, 2026	61.57	61.87	58.39	58.80	58.30	-4.50%	423,976
Jul 7, 2026	61.89	62.59	61.57	61.57	61.05	-0.24%	169,766
Jul 6, 2026	62.08	63.54	61.59	61.72	61.19	-1.09%	218,619
Jul 2, 2026	63.50	64.19	62.05	62.40	61.87	-1.14%	305,575
Jul 1, 2026	61.99	63.19	61.74	63.12	62.58	2.27%	277,735
Jun 30, 2026	61.11	61.79	60.01	61.72	61.19	1.10%	284,362
Jun 29, 2026	62.56	62.56	60.70	61.05	60.53	-2.60%	338,474
Jun 26, 2026	61.96	62.99	61.64	62.68	62.15	1.69%	790,423
Jun 25, 2026	61.50	62.08	61.33	61.64	61.12	0.16%	201,092
Jun 24, 2026	61.42	62.36	60.98	61.54	61.02	0.44%	232,235
Jun 23, 2026	60.35	61.47	59.97	61.27	60.75	1.68%	221,878
Jun 22, 2026	59.75	60.53	59.66	60.26	59.75	0.67%	269,307
Jun 18, 2026	60.63	60.85	59.10	59.86	59.35	-0.38%	431,996
Jun 17, 2026	60.92	61.55	59.36	60.09	59.58	-1.99%	210,437
Jun 16, 2026	61.19	61.48	60.69	61.31	60.79	0.99%	164,878
Jun 15, 2026	62.14	62.64	60.47	60.71	60.19	-1.81%	142,364
Jun 12, 2026	61.14	61.93	60.92	61.83	61.30	1.64%	108,105
Jun 11, 2026	61.59	61.65	60.02	60.83	60.31	-0.56%	176,449
Jun 10, 2026	60.72	61.85	60.64	61.17	60.65	1.33%	339,578
Jun 9, 2026	60.18	61.58	60.01	60.37	59.86	1.16%	262,875
Jun 8, 2026	60.14	60.49	59.25	59.68	59.17	-0.52%	207,043
Jun 5, 2026	59.19	60.59	59.19	59.99	59.48	1.17%	161,859
Jun 4, 2026	59.10	59.58	59.00	59.30	58.79	1.52%	176,019
Jun 3, 2026	59.79	60.00	58.24	58.41	57.91	-2.83%	191,577
Jun 2, 2026	58.87	60.51	58.87	60.11	59.60	1.50%	123,159
Jun 1, 2026	60.04	60.50	58.83	59.22	58.72	-2.33%	151,233
May 29, 2026	59.91	60.91	59.91	60.63	60.11	0.81%	170,602
May 28, 2026	60.12	60.69	59.36	60.14	59.63	-0.13%	111,367
May 27, 2026	60.91	61.34	60.00	60.22	59.71	-0.81%	106,982
May 26, 2026	60.01	60.99	60.01	60.71	60.19	1.35%	92,560
May 22, 2026	60.39	60.55	59.73	59.90	59.39	-0.48%	104,565
May 21, 2026	59.38	60.29	59.03	60.19	59.68	0.70%	104,630
May 20, 2026	58.27	59.85	57.82	59.77	59.26	2.57%	159,537
May 19, 2026	57.94	58.47	57.31	58.27	57.77	0.69%	168,918
May 18, 2026	57.15	58.49	56.56	57.87	57.38	1.07%	298,844
May 15, 2026	57.78	58.16	56.91	57.26	56.77	-1.56%	207,348
May 14, 2026	58.71	59.40	58.04	58.17	57.68	0.10%	330,860
May 13, 2026	59.44	60.18	57.76	58.11	57.62	-2.81%	403,048

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.