Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
62.68
+0.43 (0.69%)
At close: Aug 13, 2026, 4:00 PM EDT
62.68
0.00 (0.00%)
After-hours: Aug 13, 2026, 5:16 PM EDT
Lakeland Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 62.75 | 63.16 | 62.35 | 62.68 | 62.68 | 0.69% | 298,387 |
| Aug 12, 2026 | 61.92 | 62.92 | 61.82 | 62.25 | 62.25 | 0.63% | 134,121 |
| Aug 11, 2026 | 61.07 | 62.13 | 61.03 | 61.86 | 61.86 | 1.36% | 102,545 |
| Aug 10, 2026 | 61.15 | 61.71 | 60.47 | 61.03 | 61.03 | -1.13% | 130,350 |
| Aug 7, 2026 | 62.16 | 62.17 | 61.70 | 61.73 | 61.73 | -0.93% | 82,623 |
| Aug 6, 2026 | 63.40 | 63.46 | 62.24 | 62.31 | 62.31 | -1.03% | 124,313 |
| 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 |
| Jul 31, 2026 | 62.52 | 63.04 | 61.89 | 62.65 | 62.65 | 0.13% | 169,636 |
| Jul 30, 2026 | 63.22 | 63.62 | 62.36 | 62.57 | 62.57 | -1.20% | 99,986 |
| Jul 29, 2026 | 63.29 | 64.13 | 63.06 | 63.33 | 63.33 | -0.58% | 205,217 |
| Jul 28, 2026 | 63.85 | 64.55 | 62.86 | 63.70 | 63.70 | 0.55% | 185,361 |
| Jul 27, 2026 | 61.25 | 63.93 | 60.95 | 63.35 | 63.35 | 3.67% | 197,718 |
| Jul 24, 2026 | 61.01 | 62.00 | 60.75 | 61.11 | 61.11 | 0.84% | 185,611 |
| Jul 23, 2026 | 60.52 | 61.30 | 59.91 | 61.12 | 60.60 | -0.31% | 177,882 |
| 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 |