Lakeland Financial Corporation (LKFN)

Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.92	62.49	61.22	61.71	-	0.26%	100,417
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	-0.57%	135,707
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
Apr 21, 2026	61.19	61.69	60.05	60.17	59.65	-1.94%	111,268
Apr 20, 2026	60.94	62.66	60.94	61.36	60.83	0.07%	82,203
Apr 17, 2026	60.50	62.19	60.38	61.32	60.79	2.42%	133,628
Apr 16, 2026	59.69	60.08	59.13	59.87	59.35	-0.12%	82,037
Apr 15, 2026	60.65	60.90	59.77	59.94	59.42	-1.35%	72,624
Apr 14, 2026	60.83	61.00	57.69	60.76	60.23	-0.33%	102,568
Apr 13, 2026	60.77	61.19	60.22	60.96	60.43	0.13%	116,685
Apr 10, 2026	61.00	61.02	60.24	60.88	60.35	-0.43%	98,114
Apr 9, 2026	59.72	61.57	59.72	61.14	60.61	1.75%	96,323
Apr 8, 2026	60.00	60.53	59.77	60.09	59.57	1.92%	154,790
Apr 7, 2026	58.22	59.02	58.11	58.96	58.45	1.01%	98,692
Apr 6, 2026	57.92	58.62	57.54	58.37	57.86	0.43%	96,502
Apr 2, 2026	57.12	58.24	56.93	58.12	57.62	0.17%	117,071
Apr 1, 2026	57.45	58.48	57.45	58.02	57.52	1.12%	101,879
Mar 31, 2026	57.13	57.96	56.74	57.38	56.88	1.43%	162,880
Mar 30, 2026	56.76	56.81	56.15	56.57	56.08	0.11%	145,056
Mar 27, 2026	56.76	56.97	56.20	56.51	56.02	-0.79%	166,352
Mar 26, 2026	56.39	57.00	55.67	56.96	56.47	0.28%	99,284
Mar 25, 2026	57.60	57.81	56.51	56.80	56.31	-0.84%	126,712
Mar 24, 2026	56.24	58.11	56.11	57.28	56.78	0.86%	168,843
Mar 23, 2026	56.83	57.71	55.84	56.79	56.30	2.69%	205,350
Mar 20, 2026	55.73	56.18	54.80	55.30	54.82	-0.75%	1,195,904
Mar 19, 2026	54.59	55.99	54.36	55.72	55.24	1.25%	184,219
Mar 18, 2026	55.90	56.20	54.66	55.03	54.55	-2.52%	193,808
Mar 17, 2026	57.36	57.82	56.32	56.45	55.96	-0.95%	159,307
Mar 16, 2026	57.26	57.66	56.75	56.99	56.50	0.51%	236,737
Mar 13, 2026	56.80	57.70	56.12	56.70	56.21	0.21%	177,216
Mar 12, 2026	55.86	56.89	55.36	56.58	56.09	-0.30%	262,528
Mar 11, 2026	56.32	56.91	55.99	56.75	56.26	0.05%	135,647
Mar 10, 2026	56.04	57.72	55.79	56.72	56.23	0.39%	193,220
Mar 9, 2026	56.15	56.65	54.60	56.50	56.01	-0.67%	234,862
Mar 6, 2026	56.15	56.97	55.19	56.88	56.39	-1.25%	211,485
Mar 5, 2026	58.14	58.14	57.21	57.60	57.10	-2.02%	129,095
Mar 4, 2026	58.51	58.91	57.73	58.79	58.28	0.81%	136,478
Mar 3, 2026	57.66	58.72	56.84	58.32	57.81	-0.60%	147,592
Mar 2, 2026	57.37	59.53	57.37	58.67	58.16	1.00%	172,162
Feb 27, 2026	59.10	59.63	57.14	58.09	57.59	-3.25%	279,274
Feb 26, 2026	59.41	60.30	59.13	60.04	59.52	1.18%	148,563
Feb 25, 2026	58.45	59.45	57.82	59.34	58.83	2.28%	145,522
Feb 24, 2026	58.51	59.64	57.57	58.02	57.52	-1.09%	178,997
Feb 23, 2026	60.35	60.60	57.86	58.66	58.15	-2.61%	265,760
Feb 20, 2026	60.55	61.19	59.87	60.23	59.71	-0.45%	92,550
Feb 19, 2026	60.49	60.96	59.67	60.50	59.98	-0.58%	291,264
Feb 18, 2026	61.38	62.50	60.48	60.85	60.32	-1.23%	115,466
Feb 17, 2026	61.71	62.47	61.09	61.61	61.08	0.33%	112,792

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.