Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
57.24
+0.40 (0.70%)
At close: Oct 12, 2026, 4:00 PM EDT
57.23
-0.01 (-0.02%)
After-hours: Oct 12, 2026, 7:30 PM EDT
Lakeland Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 56.86 | 57.60 | 56.55 | 57.24 | 57.24 | 0.70% | 241,285 |
| Oct 9, 2026 | 57.21 | 57.32 | 56.63 | 56.84 | 56.84 | -1.06% | 222,449 |
| Oct 8, 2026 | 57.11 | 58.06 | 57.06 | 57.45 | 57.45 | 0.45% | 435,507 |
| Oct 7, 2026 | 57.37 | 57.70 | 56.45 | 57.19 | 57.19 | -1.36% | 182,418 |
| Oct 6, 2026 | 58.57 | 58.84 | 57.84 | 57.98 | 57.98 | -0.57% | 169,892 |
| Oct 5, 2026 | 59.03 | 59.04 | 58.27 | 58.31 | 58.31 | -1.29% | 189,477 |
| Oct 2, 2026 | 58.61 | 59.80 | 58.55 | 59.07 | 59.07 | 1.68% | 169,344 |
| Oct 1, 2026 | 57.66 | 58.15 | 56.67 | 58.10 | 58.10 | 0.75% | 263,154 |
| Sep 30, 2026 | 58.05 | 58.35 | 57.40 | 57.66 | 57.66 | -0.67% | 156,248 |
| Sep 29, 2026 | 58.76 | 58.76 | 57.62 | 58.05 | 58.05 | -1.21% | 129,637 |
| Sep 28, 2026 | 59.37 | 59.44 | 58.70 | 58.76 | 58.76 | -1.26% | 157,534 |
| Sep 25, 2026 | 58.85 | 59.61 | 58.73 | 59.51 | 59.51 | 1.12% | 192,455 |
| Sep 24, 2026 | 58.59 | 59.10 | 58.19 | 58.85 | 58.85 | 0.84% | 176,455 |
| Sep 23, 2026 | 58.99 | 59.14 | 58.30 | 58.36 | 58.36 | -1.50% | 196,907 |
| Sep 22, 2026 | 60.48 | 60.58 | 59.25 | 59.25 | 59.25 | -1.13% | 288,338 |
| Sep 21, 2026 | 59.76 | 60.28 | 59.56 | 59.93 | 59.93 | 0.39% | 251,956 |
| Sep 18, 2026 | 59.38 | 60.06 | 59.05 | 59.70 | 59.70 | 0.12% | 542,586 |
| Sep 17, 2026 | 60.56 | 60.56 | 59.47 | 59.63 | 59.63 | -0.52% | 139,757 |
| Sep 16, 2026 | 60.84 | 61.13 | 59.34 | 59.94 | 59.94 | -1.33% | 286,161 |
| Sep 15, 2026 | 60.50 | 61.23 | 60.02 | 60.75 | 60.75 | -0.02% | 199,708 |
| Sep 14, 2026 | 60.69 | 61.82 | 60.39 | 60.76 | 60.76 | 0.30% | 182,030 |
| Sep 11, 2026 | 60.98 | 61.43 | 59.88 | 60.58 | 60.58 | 0.12% | 140,934 |
| Sep 10, 2026 | 60.08 | 60.57 | 59.25 | 60.51 | 60.51 | 0.48% | 170,497 |
| Sep 9, 2026 | 59.54 | 60.24 | 59.08 | 60.22 | 60.22 | 0.40% | 204,389 |
| Sep 8, 2026 | 60.33 | 60.55 | 59.82 | 59.98 | 59.98 | -0.97% | 153,497 |
| Sep 4, 2026 | 59.69 | 60.81 | 59.47 | 60.57 | 60.57 | 0.90% | 89,576 |
| Sep 3, 2026 | 60.35 | 60.57 | 59.91 | 60.03 | 60.03 | 0.22% | 113,410 |
| Sep 2, 2026 | 59.16 | 59.99 | 59.09 | 59.90 | 59.90 | 1.84% | 169,945 |
| Sep 1, 2026 | 58.98 | 59.43 | 58.45 | 58.82 | 58.82 | -0.46% | 134,366 |
| Aug 31, 2026 | 59.52 | 59.52 | 58.57 | 59.09 | 59.09 | -0.87% | 108,133 |
| Aug 28, 2026 | 59.36 | 60.17 | 59.22 | 59.61 | 59.61 | 0.71% | 128,314 |
| Aug 27, 2026 | 59.07 | 59.82 | 58.37 | 59.19 | 59.19 | -0.47% | 139,047 |
| Aug 26, 2026 | 59.66 | 59.92 | 59.42 | 59.47 | 59.47 | -0.17% | 117,425 |
| Aug 25, 2026 | 60.26 | 60.29 | 59.46 | 59.57 | 59.57 | -1.08% | 99,039 |
| Aug 24, 2026 | 60.49 | 60.86 | 59.94 | 60.22 | 60.22 | -0.07% | 87,725 |
| Aug 21, 2026 | 60.93 | 61.40 | 59.79 | 60.26 | 60.26 | -0.30% | 106,056 |
| Aug 20, 2026 | 59.69 | 60.58 | 59.25 | 60.44 | 60.44 | 0.62% | 129,336 |
| Aug 19, 2026 | 61.71 | 61.82 | 59.95 | 60.07 | 60.07 | -2.29% | 148,842 |
| Aug 18, 2026 | 61.82 | 62.04 | 60.97 | 61.48 | 61.48 | -0.55% | 183,518 |
| Aug 17, 2026 | 62.13 | 62.61 | 61.66 | 61.82 | 61.82 | -1.07% | 195,656 |
| Aug 14, 2026 | 62.58 | 63.00 | 61.94 | 62.49 | 62.49 | -0.30% | 182,542 |
| Aug 13, 2026 | 62.75 | 63.16 | 62.35 | 62.68 | 62.68 | 0.69% | 300,685 |
| Aug 12, 2026 | 61.92 | 62.92 | 61.82 | 62.25 | 62.25 | 0.63% | 135,471 |
| Aug 11, 2026 | 61.07 | 62.13 | 61.03 | 61.86 | 61.86 | 1.36% | 105,045 |
| Aug 10, 2026 | 61.15 | 61.71 | 60.47 | 61.03 | 61.03 | -1.13% | 139,240 |
| Aug 7, 2026 | 62.16 | 62.17 | 61.70 | 61.73 | 61.73 | -0.93% | 82,624 |
| Aug 6, 2026 | 63.40 | 63.46 | 62.24 | 62.31 | 62.31 | -1.03% | 124,315 |
| Aug 5, 2026 | 63.93 | 63.93 | 62.76 | 62.96 | 62.96 | -1.05% | 148,982 |
| Aug 4, 2026 | 62.98 | 64.00 | 62.55 | 63.63 | 63.63 | 1.14% | 174,327 |
| Aug 3, 2026 | 63.64 | 64.18 | 62.85 | 62.91 | 62.91 | 0.42% | 149,671 |