Lakeland Financial Corporation (LKFN)

NASDAQ: LKFN · Real-Time Price · USD

60.09

-0.93 (-1.52%)

At close: Oct 30, 2026, 4:00 PM EST

60.96

+0.87 (1.45%)

Pre-market: Nov 2, 2026, 4:42 AM EST

Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	61.39	61.94	59.90	60.09	60.09	-1.52%	167,311
Oct 29, 2026	61.16	61.95	60.82	61.02	61.02	1.03%	231,757
Oct 28, 2026	60.89	61.18	59.77	60.40	60.40	-0.51%	215,247
Oct 27, 2026	62.00	62.68	60.36	60.71	60.71	-0.74%	297,271
Oct 26, 2026	59.36	61.39	59.25	61.17	61.17	4.75%	268,855
Oct 23, 2026	58.74	59.00	58.15	58.39	58.39	-0.80%	293,418
Oct 22, 2026	58.11	59.60	58.11	59.38	58.86	2.34%	227,463
Oct 21, 2026	58.50	58.61	57.58	58.02	57.51	-0.97%	171,030
Oct 20, 2026	57.77	58.99	57.77	58.59	58.08	1.79%	181,343
Oct 19, 2026	57.76	58.00	57.39	57.56	57.06	-0.76%	197,340
Oct 16, 2026	58.19	58.87	57.71	58.00	57.49	0.16%	246,341
Oct 15, 2026	57.36	58.37	57.35	57.91	57.40	1.56%	360,630
Oct 14, 2026	55.94	57.13	55.61	57.02	56.52	0.26%	241,953
Oct 13, 2026	57.59	57.76	56.69	56.87	56.37	-0.65%	176,219
Oct 12, 2026	56.86	57.60	56.55	57.24	56.74	0.70%	241,286
Oct 9, 2026	57.21	57.32	56.63	56.84	56.34	-1.06%	222,454
Oct 8, 2026	57.11	58.06	57.06	57.45	56.95	0.45%	435,524
Oct 7, 2026	57.37	57.70	56.45	57.19	56.69	-1.36%	182,418
Oct 6, 2026	58.57	58.84	57.84	57.98	57.47	-0.57%	169,892
Oct 5, 2026	59.03	59.04	58.27	58.31	57.80	-1.29%	189,477
Oct 2, 2026	58.61	59.80	58.55	59.07	58.55	1.68%	169,344
Oct 1, 2026	57.66	58.15	56.67	58.10	57.59	0.75%	263,154
Sep 30, 2026	58.05	58.35	57.40	57.66	57.15	-0.67%	156,248
Sep 29, 2026	58.76	58.76	57.62	58.05	57.54	-1.21%	129,637
Sep 28, 2026	59.37	59.44	58.70	58.76	58.25	-1.26%	157,534
Sep 25, 2026	58.85	59.61	58.73	59.51	58.99	1.12%	192,455
Sep 24, 2026	58.59	59.10	58.19	58.85	58.33	0.84%	176,455
Sep 23, 2026	58.99	59.14	58.30	58.36	57.85	-1.50%	196,907
Sep 22, 2026	60.48	60.58	59.25	59.25	58.73	-1.13%	288,338
Sep 21, 2026	59.76	60.28	59.56	59.93	59.40	0.39%	251,956
Sep 18, 2026	59.38	60.06	59.05	59.70	59.18	0.12%	542,586
Sep 17, 2026	60.56	60.56	59.47	59.63	59.11	-0.52%	139,757
Sep 16, 2026	60.84	61.13	59.34	59.94	59.41	-1.33%	286,161
Sep 15, 2026	60.50	61.23	60.02	60.75	60.22	-0.02%	199,708
Sep 14, 2026	60.69	61.82	60.39	60.76	60.23	0.30%	182,030
Sep 11, 2026	60.98	61.43	59.88	60.58	60.05	0.12%	140,934
Sep 10, 2026	60.08	60.57	59.25	60.51	59.98	0.48%	170,497
Sep 9, 2026	59.54	60.24	59.08	60.22	59.69	0.40%	204,389
Sep 8, 2026	60.33	60.55	59.82	59.98	59.45	-0.97%	153,497
Sep 4, 2026	59.69	60.81	59.47	60.57	60.04	0.90%	89,576
Sep 3, 2026	60.35	60.57	59.91	60.03	59.50	0.22%	113,410
Sep 2, 2026	59.16	59.99	59.09	59.90	59.38	1.84%	169,945
Sep 1, 2026	58.98	59.43	58.45	58.82	58.30	-0.46%	134,366
Aug 31, 2026	59.52	59.52	58.57	59.09	58.57	-0.87%	108,133
Aug 28, 2026	59.36	60.17	59.22	59.61	59.09	0.71%	128,314
Aug 27, 2026	59.07	59.82	58.37	59.19	58.67	-0.47%	139,047
Aug 26, 2026	59.66	59.92	59.42	59.47	58.95	-0.17%	117,425
Aug 25, 2026	60.26	60.29	59.46	59.57	59.05	-1.08%	99,039
Aug 24, 2026	60.49	60.86	59.94	60.22	59.69	-0.07%	87,725
Aug 21, 2026	60.93	61.40	59.79	60.26	59.73	-0.30%	106,056