Lakeland Financial Corporation LKFN
NASDAQ · United States · Finance
$57.66-0.39 (-0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57.66 | -0.67% | $58.05 | $58.35 | $57.40 | 156.20K |
| 2026-09-29 | $58.05 | -1.21% | $58.76 | $58.76 | $57.62 | 129.60K |
| 2026-09-28 | $58.76 | -1.26% | $59.37 | $59.44 | $58.70 | 157.50K |
| 2026-09-25 | $59.51 | +1.12% | $58.85 | $59.61 | $58.73 | 192.50K |
| 2026-09-24 | $58.85 | +0.84% | $58.59 | $59.10 | $58.19 | 174.50K |
| 2026-09-23 | $58.36 | -1.50% | $58.99 | $59.14 | $58.30 | 196.90K |
| 2026-09-22 | $59.25 | -1.13% | $60.48 | $60.58 | $59.25 | 286.30K |
| 2026-09-21 | $59.93 | +0.39% | $59.76 | $60.28 | $59.56 | 252.00K |
| 2026-09-18 | $59.70 | +0.12% | $59.38 | $60.06 | $59.05 | 542.60K |
| 2026-09-17 | $59.63 | -0.52% | $60.56 | $60.56 | $59.47 | 139.80K |
| 2026-09-16 | $59.94 | -1.33% | $60.84 | $61.13 | $59.34 | 286.20K |
| 2026-09-15 | $60.75 | -0.02% | $60.50 | $61.23 | $60.02 | 199.70K |
| 2026-09-14 | $60.76 | +0.30% | $60.69 | $61.82 | $60.39 | 182.00K |
| 2026-09-11 | $60.58 | +0.12% | $60.98 | $61.43 | $59.88 | 140.90K |
| 2026-09-10 | $60.51 | +0.48% | $60.08 | $60.57 | $59.25 | 170.50K |
| 2026-09-09 | $60.22 | +0.40% | $59.54 | $60.24 | $59.08 | 204.30K |
| 2026-09-08 | $59.98 | -0.97% | $60.33 | $60.55 | $59.82 | 153.50K |
| 2026-09-04 | $60.57 | +0.90% | $59.69 | $60.81 | $59.47 | 89.60K |
| 2026-09-03 | $60.03 | +0.22% | $60.35 | $60.57 | $59.91 | 113.40K |
| 2026-09-02 | $59.90 | +1.84% | $59.16 | $59.99 | $59.09 | 169.90K |
| 2026-09-01 | $58.82 | -0.46% | $58.98 | $59.43 | $58.45 | 134.40K |
| 2026-08-31 | $59.09 | -0.87% | $59.52 | $59.52 | $58.57 | 108.10K |
| 2026-08-28 | $59.61 | +0.71% | $59.36 | $60.17 | $59.22 | 128.30K |
| 2026-08-27 | $59.19 | -0.47% | $59.07 | $59.82 | $58.37 | 139.00K |
| 2026-08-26 | $59.47 | -0.17% | $59.66 | $59.92 | $59.42 | 117.40K |
| 2026-08-25 | $59.57 | -1.08% | $60.26 | $60.29 | $59.46 | 99.00K |
| 2026-08-24 | $60.22 | -0.07% | $60.49 | $60.86 | $59.94 | 87.70K |
| 2026-08-21 | $60.26 | -0.30% | $60.93 | $61.40 | $59.79 | 106.10K |
| 2026-08-20 | $60.44 | +0.62% | $59.69 | $60.58 | $59.25 | 129.30K |
| 2026-08-19 | $60.07 | -2.29% | $61.71 | $61.82 | $59.95 | 148.80K |
| 2026-08-18 | $61.48 | -0.55% | $61.82 | $62.04 | $60.97 | 183.50K |
| 2026-08-17 | $61.82 | -1.07% | $62.13 | $62.61 | $61.66 | 195.70K |
| 2026-08-14 | $62.49 | -0.30% | $62.58 | $63.00 | $61.94 | 182.50K |
| 2026-08-13 | $62.68 | +0.69% | $62.75 | $63.16 | $62.35 | 300.70K |
| 2026-08-12 | $62.25 | +0.63% | $61.92 | $62.92 | $61.82 | 135.50K |
| 2026-08-11 | $61.86 | +1.36% | $61.07 | $62.13 | $61.03 | 105.00K |
| 2026-08-10 | $61.03 | -1.13% | $61.15 | $61.71 | $60.47 | 139.20K |
| 2026-08-07 | $61.73 | -0.93% | $62.16 | $62.17 | $61.70 | 82.60K |
| 2026-08-06 | $62.31 | -1.03% | $63.40 | $63.46 | $62.24 | 124.30K |
| 2026-08-05 | $62.96 | -1.05% | $63.93 | $63.93 | $62.76 | 149.00K |
| 2026-08-04 | $63.63 | +1.14% | $62.98 | $64.00 | $62.55 | 174.30K |
| 2026-08-03 | $62.91 | +0.42% | $63.64 | $64.18 | $62.85 | 149.70K |
| 2026-07-31 | $62.65 | +0.13% | $62.52 | $63.04 | $61.89 | 169.60K |
| 2026-07-30 | $62.57 | -1.20% | $63.22 | $63.62 | $62.36 | 100.00K |
| 2026-07-29 | $63.33 | -0.58% | $63.29 | $64.13 | $63.06 | 205.20K |
| 2026-07-28 | $63.70 | +0.55% | $63.85 | $64.55 | $62.86 | 185.40K |
| 2026-07-27 | $63.35 | +3.67% | $61.25 | $63.93 | $60.95 | 197.70K |
| 2026-07-24 | $61.11 | -0.02% | $61.01 | $62.00 | $60.75 | 185.60K |
| 2026-07-23 | $61.12 | -0.31% | $60.52 | $61.30 | $59.91 | 177.90K |
| 2026-07-22 | $61.31 | -1.29% | $61.92 | $62.28 | $61.03 | 125.20K |
| 2026-07-21 | $62.11 | +0.13% | $61.73 | $62.44 | $61.25 | 153.20K |
| 2026-07-20 | $62.03 | -1.04% | $62.68 | $62.87 | $61.80 | 132.50K |
| 2026-07-17 | $62.68 | -1.46% | $63.14 | $63.54 | $62.20 | 169.70K |
| 2026-07-16 | $63.61 | +3.21% | $61.65 | $64.01 | $61.33 | 163.00K |
| 2026-07-15 | $61.63 | +1.77% | $60.86 | $62.02 | $60.58 | 180.20K |
| 2026-07-14 | $60.56 | -0.26% | $60.80 | $61.06 | $60.39 | 116.50K |
| 2026-07-13 | $60.72 | +0.53% | $60.50 | $61.11 | $60.16 | 154.70K |
| 2026-07-10 | $60.40 | +0.92% | $60.16 | $60.69 | $59.92 | 140.70K |
| 2026-07-09 | $59.85 | +1.79% | $58.91 | $60.03 | $58.57 | 304.10K |
| 2026-07-08 | $58.80 | -4.50% | $61.57 | $61.87 | $58.39 | 424.00K |
| 2026-07-07 | $61.57 | -0.24% | $61.89 | $62.59 | $61.57 | 169.80K |
| 2026-07-06 | $61.72 | -1.09% | $62.08 | $63.54 | $61.59 | 218.60K |
| 2026-07-02 | $62.40 | -1.14% | $63.50 | $64.19 | $62.05 | 305.60K |
| 2026-07-01 | $63.12 | +2.27% | $61.99 | $63.19 | $61.74 | 277.70K |
| 2026-06-30 | $61.72 | +1.10% | $61.11 | $61.79 | $60.01 | 284.40K |
| 2026-06-29 | $61.05 | -2.60% | $62.56 | $62.56 | $60.70 | 338.50K |
| 2026-06-26 | $62.68 | +1.69% | $61.96 | $62.99 | $61.64 | 790.40K |
| 2026-06-25 | $61.64 | +0.16% | $61.50 | $62.08 | $61.33 | 201.10K |
| 2026-06-24 | $61.54 | +0.44% | $61.42 | $62.36 | $60.98 | 232.20K |
| 2026-06-23 | $61.27 | +1.68% | $60.35 | $61.47 | $59.97 | 221.90K |
| 2026-06-22 | $60.26 | +0.67% | $59.75 | $60.53 | $59.66 | 269.30K |
| 2026-06-18 | $59.86 | -0.38% | $60.63 | $60.85 | $59.10 | 432.00K |
| 2026-06-17 | $60.09 | -1.99% | $60.92 | $61.55 | $59.36 | 210.40K |
| 2026-06-16 | $61.31 | +0.99% | $61.19 | $61.48 | $60.69 | 164.90K |
| 2026-06-15 | $60.71 | -1.81% | $62.14 | $62.64 | $60.47 | 142.40K |
| 2026-06-12 | $61.83 | +1.64% | $61.14 | $61.93 | $60.92 | 108.10K |
| 2026-06-11 | $60.83 | -0.56% | $61.59 | $61.65 | $60.02 | 176.40K |
| 2026-06-10 | $61.17 | +1.33% | $60.72 | $61.85 | $60.64 | 339.60K |
| 2026-06-09 | $60.37 | +1.16% | $60.18 | $61.58 | $60.01 | 262.90K |
| 2026-06-08 | $59.68 | -0.52% | $60.14 | $60.49 | $59.25 | 207.00K |
| 2026-06-05 | $59.99 | +1.16% | $59.19 | $60.59 | $59.19 | 161.90K |
| 2026-06-04 | $59.30 | +1.52% | $59.10 | $59.58 | $59.00 | 176.00K |
| 2026-06-03 | $58.41 | -2.83% | $59.79 | $60.00 | $58.24 | 191.60K |
| 2026-06-02 | $60.11 | +1.50% | $58.87 | $60.51 | $58.87 | 123.20K |
| 2026-06-01 | $59.22 | -2.33% | $60.04 | $60.50 | $58.83 | 151.20K |
| 2026-05-29 | $60.63 | +0.81% | $59.91 | $60.91 | $59.91 | 170.60K |
| 2026-05-28 | $60.14 | -0.13% | $60.12 | $60.69 | $59.36 | 111.40K |
| 2026-05-27 | $60.22 | -0.81% | $60.91 | $61.34 | $60.00 | 107.00K |
| 2026-05-26 | $60.71 | +1.35% | $60.01 | $60.99 | $60.01 | 92.60K |
| 2026-05-22 | $59.90 | -0.48% | $60.39 | $60.55 | $59.73 | 104.60K |