Lakeland Financial Corporation (LKFN)

Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	59.38	60.21	59.03	60.21	-	0.74%	71,044
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	-0.57%	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
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

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.