Lakeland Financial Corporation - Common Stock (LKFN)
62.65
+0.08 (0.13%)
NASDAQ· Last Trade: Aug 1st, 6:11 PM EDT
Historical Prices For Lakeland Financial Corporation - Common Stock (LKFN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 62.52 | 63.04 | 61.89 | 62.65 | 169,637 | 62.65 |
| 7/30/2026 | 63.22 | 63.62 | 62.36 | 62.57 | 99,987 | 62.57 |
| 7/29/2026 | 63.29 | 64.13 | 63.06 | 63.33 | 205,217 | 63.33 |
| 7/28/2026 | 63.85 | 64.55 | 62.86 | 63.70 | 185,360 | 63.70 |
| 7/27/2026 | 61.25 | 63.93 | 60.95 | 63.35 | 197,717 | 63.35 |
| 7/24/2026 | 61.01 | 62.00 | 60.75 | 61.11 | 185,612 | 61.11 |
| 7/23/2026 | 60.52 | 61.30 | 59.91 | 61.12 | 177,868 | 60.60 |
| 7/22/2026 | 61.92 | 62.27 | 61.03 | 61.31 | 125,208 | 60.79 |
| 7/21/2026 | 61.73 | 62.44 | 61.25 | 62.11 | 153,184 | 61.58 |
| 7/20/2026 | 62.68 | 62.87 | 61.80 | 62.03 | 132,495 | 61.50 |
| 7/17/2026 | 63.14 | 63.54 | 62.20 | 62.68 | 169,718 | 62.15 |
| 7/16/2026 | 61.65 | 64.00 | 61.33 | 63.61 | 163,046 | 63.07 |
| 7/15/2026 | 60.86 | 62.02 | 60.58 | 61.63 | 180,228 | 61.11 |
| 7/14/2026 | 60.80 | 61.06 | 60.39 | 60.56 | 116,530 | 60.04 |
| 7/13/2026 | 60.50 | 61.11 | 60.16 | 60.72 | 154,704 | 60.20 |
| 7/10/2026 | 60.16 | 60.69 | 59.92 | 60.40 | 140,744 | 59.89 |
| 7/09/2026 | 58.91 | 60.03 | 58.57 | 59.85 | 304,080 | 59.34 |
| 7/08/2026 | 61.57 | 61.87 | 58.39 | 58.80 | 423,977 | 58.30 |
| 7/07/2026 | 61.89 | 62.59 | 61.56 | 61.57 | 169,766 | 61.05 |
| 7/06/2026 | 62.08 | 63.54 | 61.59 | 61.72 | 218,619 | 61.19 |
| 7/02/2026 | 63.50 | 64.19 | 62.05 | 62.40 | 305,575 | 61.87 |
| 7/01/2026 | 61.99 | 63.19 | 61.74 | 63.12 | 277,735 | 62.58 |
| 6/30/2026 | 61.11 | 61.78 | 60.01 | 61.72 | 284,358 | 61.19 |
| 6/29/2026 | 62.56 | 62.56 | 60.70 | 61.05 | 338,477 | 60.53 |
| 6/26/2026 | 61.96 | 62.99 | 61.64 | 62.68 | 790,424 | 62.15 |
| 6/25/2026 | 61.50 | 62.08 | 61.33 | 61.64 | 201,093 | 61.12 |
| 6/24/2026 | 61.42 | 62.36 | 60.98 | 61.54 | 232,236 | 61.02 |
| 6/23/2026 | 60.35 | 61.47 | 59.97 | 61.27 | 221,880 | 60.75 |
| 6/22/2026 | 59.75 | 60.53 | 59.66 | 60.26 | 269,308 | 59.75 |
| 6/18/2026 | 60.63 | 60.84 | 59.10 | 59.86 | 431,997 | 59.35 |
| 6/17/2026 | 60.92 | 61.55 | 59.36 | 60.09 | 210,437 | 59.58 |
| 6/16/2026 | 61.19 | 61.48 | 60.69 | 61.31 | 164,880 | 60.79 |
| 6/15/2026 | 62.14 | 62.63 | 60.47 | 60.71 | 142,365 | 60.19 |
| 6/12/2026 | 61.14 | 61.93 | 60.92 | 61.83 | 108,106 | 61.30 |
| 6/11/2026 | 61.59 | 61.65 | 60.02 | 60.83 | 176,449 | 60.31 |
| 6/10/2026 | 60.72 | 61.85 | 60.64 | 61.17 | 339,578 | 60.65 |
| 6/09/2026 | 60.18 | 61.58 | 60.01 | 60.37 | 262,876 | 59.86 |
| 6/08/2026 | 60.14 | 60.49 | 59.24 | 59.68 | 207,043 | 59.17 |
| 6/05/2026 | 59.19 | 60.59 | 59.19 | 59.99 | 161,860 | 59.48 |
| 6/04/2026 | 59.10 | 59.58 | 59.00 | 59.30 | 176,020 | 58.79 |
| 6/03/2026 | 59.79 | 60.00 | 58.24 | 58.41 | 191,577 | 57.91 |
| 6/02/2026 | 58.87 | 60.51 | 58.87 | 60.11 | 123,159 | 59.60 |
| 6/01/2026 | 60.04 | 60.50 | 58.83 | 59.22 | 151,234 | 58.72 |
| 5/29/2026 | 59.91 | 60.91 | 59.91 | 60.63 | 170,602 | 60.11 |
| 5/28/2026 | 60.12 | 60.69 | 59.36 | 60.14 | 111,363 | 59.63 |
| 5/27/2026 | 60.91 | 61.34 | 60.00 | 60.22 | 106,983 | 59.71 |
| 5/26/2026 | 60.01 | 60.99 | 60.01 | 60.71 | 92,561 | 60.19 |
| 5/22/2026 | 60.39 | 60.55 | 59.73 | 59.90 | 104,566 | 59.39 |
| 5/21/2026 | 59.38 | 60.29 | 59.02 | 60.19 | 104,631 | 59.68 |
| 5/20/2026 | 58.27 | 59.85 | 57.82 | 59.77 | 159,538 | 59.26 |
| 5/19/2026 | 57.94 | 58.47 | 57.31 | 58.27 | 168,920 | 57.77 |
| 5/18/2026 | 57.15 | 58.49 | 56.56 | 57.87 | 298,845 | 57.38 |
| 5/15/2026 | 57.78 | 58.16 | 57.23 | 57.26 | 207,349 | 56.77 |
| 5/14/2026 | 58.71 | 59.40 | 58.04 | 58.17 | 330,860 | 57.68 |
| 5/13/2026 | 59.44 | 60.18 | 57.76 | 58.11 | 403,051 | 57.62 |
| 5/12/2026 | 60.06 | 60.92 | 58.78 | 59.79 | 330,770 | 59.28 |
| 5/11/2026 | 61.62 | 61.62 | 60.03 | 60.06 | 213,817 | 59.55 |
| 5/08/2026 | 62.50 | 62.86 | 60.76 | 61.55 | 186,163 | 61.03 |
| 5/07/2026 | 62.30 | 62.68 | 61.62 | 62.60 | 120,001 | 62.07 |
| 5/06/2026 | 62.42 | 63.03 | 62.07 | 62.32 | 118,137 | 61.79 |
| 5/05/2026 | 60.80 | 62.50 | 60.75 | 62.18 | 144,327 | 61.65 |
| 5/04/2026 | 60.90 | 61.32 | 59.66 | 60.71 | 160,482 | 60.19 |