Lakeland Industries, Inc. (LAKE)
NASDAQ: LAKE · Real-Time Price · USD
15.33
+0.11 (0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lakeland Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.19 | 15.49 | 15.13 | 15.33 | 15.33 | 0.72% | 47,396 |
| Dec 4, 2025 | 15.80 | 15.85 | 15.18 | 15.22 | 15.22 | -3.55% | 82,548 |
| Dec 3, 2025 | 15.25 | 15.84 | 15.00 | 15.78 | 15.78 | 4.57% | 85,105 |
| Dec 2, 2025 | 14.84 | 15.17 | 14.55 | 15.09 | 15.09 | 1.68% | 193,973 |
| Dec 1, 2025 | 15.14 | 15.23 | 14.76 | 14.84 | 14.84 | -2.24% | 89,096 |
| Nov 28, 2025 | 15.24 | 15.24 | 15.01 | 15.18 | 15.18 | 0.40% | 37,944 |
| Nov 26, 2025 | 14.70 | 15.20 | 14.70 | 15.12 | 15.12 | 2.30% | 82,331 |
| Nov 25, 2025 | 14.09 | 14.98 | 14.09 | 14.78 | 14.78 | 4.82% | 90,257 |
| Nov 24, 2025 | 14.06 | 14.33 | 13.99 | 14.10 | 14.10 | -0.14% | 94,961 |
| Nov 21, 2025 | 13.74 | 14.20 | 13.51 | 14.12 | 14.12 | 3.29% | 130,756 |
| Nov 20, 2025 | 13.98 | 14.42 | 13.63 | 13.67 | 13.67 | -1.37% | 109,650 |
| Nov 19, 2025 | 14.50 | 14.57 | 13.82 | 13.86 | 13.86 | -4.41% | 132,203 |
| Nov 18, 2025 | 14.44 | 14.60 | 14.01 | 14.50 | 14.50 | -0.62% | 162,504 |
| Nov 17, 2025 | 15.59 | 15.59 | 14.57 | 14.59 | 14.59 | -7.48% | 119,590 |
| Nov 14, 2025 | 15.99 | 16.11 | 15.68 | 15.77 | 15.74 | -1.50% | 73,253 |
| Nov 13, 2025 | 16.63 | 16.91 | 15.92 | 16.01 | 15.98 | -3.90% | 99,667 |
| Nov 12, 2025 | 16.54 | 16.89 | 16.45 | 16.66 | 16.63 | 1.96% | 75,434 |
| Nov 11, 2025 | 16.18 | 16.59 | 16.02 | 16.34 | 16.31 | 0.68% | 59,040 |
| Nov 10, 2025 | 16.14 | 16.89 | 16.05 | 16.23 | 16.20 | 1.82% | 93,759 |
| Nov 7, 2025 | 15.88 | 16.11 | 15.69 | 15.94 | 15.91 | -0.50% | 92,110 |
| Nov 6, 2025 | 16.72 | 16.86 | 15.84 | 16.02 | 15.99 | -4.01% | 90,728 |
| Nov 5, 2025 | 16.08 | 16.86 | 16.00 | 16.69 | 16.66 | 3.66% | 46,272 |
| Nov 4, 2025 | 16.02 | 16.37 | 15.87 | 16.10 | 16.07 | -0.80% | 72,745 |
| Nov 3, 2025 | 16.48 | 16.62 | 16.14 | 16.23 | 16.20 | -1.40% | 105,892 |
| Oct 31, 2025 | 16.78 | 16.95 | 16.33 | 16.46 | 16.43 | -2.43% | 118,097 |
| Oct 30, 2025 | 16.68 | 17.72 | 16.66 | 16.87 | 16.84 | 2.43% | 189,617 |
| Oct 29, 2025 | 16.28 | 16.93 | 16.01 | 16.47 | 16.44 | 0.80% | 163,323 |
| Oct 28, 2025 | 16.65 | 16.73 | 16.26 | 16.34 | 16.31 | -2.51% | 75,922 |
| Oct 27, 2025 | 17.00 | 17.23 | 16.55 | 16.76 | 16.73 | -0.24% | 70,284 |
| Oct 24, 2025 | 16.49 | 16.98 | 16.49 | 16.80 | 16.77 | 2.44% | 57,890 |
| Oct 23, 2025 | 15.99 | 16.50 | 15.90 | 16.40 | 16.37 | 2.56% | 56,600 |
| Oct 22, 2025 | 16.50 | 16.71 | 15.95 | 15.99 | 15.96 | -3.15% | 133,178 |
| Oct 21, 2025 | 16.13 | 16.71 | 16.13 | 16.51 | 16.48 | 2.42% | 43,310 |
| Oct 20, 2025 | 16.55 | 16.55 | 16.01 | 16.12 | 16.09 | 1.07% | 86,551 |
| Oct 17, 2025 | 16.02 | 16.28 | 15.95 | 15.95 | 15.92 | -0.56% | 76,260 |
| Oct 16, 2025 | 16.35 | 16.49 | 15.96 | 16.04 | 16.01 | -1.23% | 113,413 |
| Oct 15, 2025 | 16.70 | 17.01 | 16.00 | 16.24 | 16.21 | -2.46% | 112,719 |
| Oct 14, 2025 | 15.93 | 16.86 | 15.51 | 16.65 | 16.62 | 3.16% | 119,182 |
| Oct 13, 2025 | 17.07 | 17.29 | 16.13 | 16.14 | 16.11 | -4.33% | 162,784 |
| Oct 10, 2025 | 17.91 | 18.00 | 16.87 | 16.87 | 16.84 | -2.60% | 258,518 |
| Oct 9, 2025 | 16.26 | 17.67 | 16.05 | 17.32 | 17.29 | 6.52% | 608,535 |
| Oct 8, 2025 | 15.38 | 16.58 | 15.32 | 16.26 | 16.23 | 6.27% | 174,812 |
| Oct 7, 2025 | 15.50 | 15.50 | 14.91 | 15.30 | 15.27 | -1.23% | 129,765 |
| Oct 6, 2025 | 15.48 | 15.59 | 15.17 | 15.49 | 15.46 | 0.39% | 76,219 |
| Oct 3, 2025 | 14.95 | 15.43 | 14.70 | 15.43 | 15.40 | 4.40% | 128,603 |
| Oct 2, 2025 | 14.86 | 15.00 | 14.70 | 14.78 | 14.75 | -0.14% | 100,307 |
| Oct 1, 2025 | 14.80 | 14.87 | 14.63 | 14.80 | 14.77 | - | 96,173 |
| Sep 30, 2025 | 14.77 | 14.81 | 14.55 | 14.80 | 14.77 | 0.20% | 95,332 |
| Sep 29, 2025 | 15.27 | 15.27 | 14.61 | 14.77 | 14.74 | -2.70% | 136,716 |
| Sep 26, 2025 | 14.95 | 15.25 | 14.83 | 15.18 | 15.15 | 2.08% | 108,151 |
| Sep 25, 2025 | 14.71 | 14.91 | 14.60 | 14.87 | 14.84 | 0.13% | 121,408 |
| Sep 24, 2025 | 14.78 | 15.12 | 14.75 | 14.85 | 14.82 | 0.61% | 57,517 |
| Sep 23, 2025 | 15.04 | 15.22 | 14.68 | 14.76 | 14.73 | -1.34% | 97,365 |
| Sep 22, 2025 | 14.58 | 15.02 | 14.57 | 14.96 | 14.93 | 2.12% | 103,259 |
| Sep 19, 2025 | 14.81 | 14.84 | 14.58 | 14.65 | 14.62 | -1.48% | 257,035 |
| Sep 18, 2025 | 14.85 | 15.14 | 14.77 | 14.87 | 14.84 | 2.13% | 113,333 |
| Sep 17, 2025 | 14.62 | 14.90 | 14.52 | 14.56 | 14.53 | -0.21% | 174,414 |
| Sep 16, 2025 | 14.49 | 14.87 | 14.49 | 14.59 | 14.56 | 0.69% | 88,900 |
| Sep 15, 2025 | 14.71 | 14.94 | 14.45 | 14.49 | 14.46 | -0.96% | 143,295 |
| Sep 12, 2025 | 14.23 | 15.09 | 14.23 | 14.63 | 14.60 | 2.74% | 261,623 |
| Sep 11, 2025 | 13.67 | 14.51 | 13.59 | 14.24 | 14.21 | 3.19% | 342,356 |
| Sep 10, 2025 | 14.21 | 14.46 | 13.57 | 13.80 | 13.77 | -4.43% | 280,419 |
| Sep 9, 2025 | 15.20 | 15.27 | 14.24 | 14.44 | 14.41 | -3.73% | 170,407 |
| Sep 8, 2025 | 14.98 | 15.07 | 14.85 | 15.00 | 14.97 | 0.13% | 56,841 |
| Sep 5, 2025 | 14.94 | 15.12 | 14.76 | 14.98 | 14.95 | -0.13% | 50,163 |
| Sep 4, 2025 | 14.83 | 15.09 | 14.61 | 15.00 | 14.97 | 1.76% | 59,383 |
| Sep 3, 2025 | 15.14 | 15.21 | 14.53 | 14.74 | 14.71 | -2.64% | 75,759 |
| Sep 2, 2025 | 14.94 | 15.31 | 14.80 | 15.14 | 15.11 | -0.33% | 76,701 |
| Aug 29, 2025 | 15.57 | 15.76 | 15.07 | 15.19 | 15.16 | -1.81% | 93,408 |
| Aug 28, 2025 | 15.58 | 15.67 | 15.27 | 15.47 | 15.44 | 0.13% | 75,894 |
| Aug 27, 2025 | 15.46 | 15.75 | 15.18 | 15.45 | 15.42 | -0.13% | 96,059 |
| Aug 26, 2025 | 15.41 | 15.56 | 15.32 | 15.47 | 15.44 | 0.78% | 50,306 |
| Aug 25, 2025 | 15.32 | 15.55 | 15.29 | 15.35 | 15.32 | -0.97% | 63,055 |
| Aug 22, 2025 | 15.08 | 15.66 | 15.00 | 15.50 | 15.47 | 3.75% | 110,461 |
| Aug 21, 2025 | 15.06 | 15.14 | 14.82 | 14.94 | 14.91 | -1.78% | 88,016 |
| Aug 20, 2025 | 15.06 | 15.27 | 14.96 | 15.21 | 15.18 | 1.00% | 54,647 |
| Aug 19, 2025 | 14.91 | 15.29 | 14.75 | 15.06 | 15.03 | - | 99,090 |
| Aug 18, 2025 | 15.02 | 15.29 | 14.74 | 15.06 | 15.03 | 0.60% | 76,897 |
| Aug 15, 2025 | 15.02 | 15.34 | 14.93 | 14.97 | 14.94 | -0.07% | 149,250 |
| Aug 14, 2025 | 14.83 | 15.04 | 14.50 | 14.98 | 14.92 | 0.13% | 61,202 |
| Aug 13, 2025 | 14.37 | 15.04 | 14.28 | 14.96 | 14.90 | 5.95% | 60,729 |
| Aug 12, 2025 | 13.97 | 14.22 | 13.75 | 14.12 | 14.06 | 2.62% | 87,649 |
| Aug 11, 2025 | 14.03 | 14.44 | 13.73 | 13.76 | 13.71 | -2.62% | 79,280 |
| Aug 8, 2025 | 14.20 | 14.48 | 13.91 | 14.13 | 14.07 | -1.53% | 76,083 |
| Aug 7, 2025 | 14.13 | 14.39 | 13.42 | 14.35 | 14.29 | 3.02% | 79,431 |
| Aug 6, 2025 | 14.16 | 14.18 | 13.86 | 13.93 | 13.88 | -1.14% | 56,180 |
| Aug 5, 2025 | 13.88 | 14.23 | 13.70 | 14.09 | 14.04 | 2.40% | 125,055 |
| Aug 4, 2025 | 13.45 | 13.79 | 13.40 | 13.76 | 13.71 | 3.07% | 55,351 |
| Aug 1, 2025 | 13.73 | 13.83 | 13.29 | 13.35 | 13.30 | -4.03% | 108,701 |
| Jul 31, 2025 | 14.00 | 14.16 | 13.91 | 13.91 | 13.86 | -1.07% | 55,537 |
| Jul 30, 2025 | 14.46 | 14.78 | 13.93 | 14.06 | 14.01 | -2.70% | 79,334 |
| Jul 29, 2025 | 14.89 | 14.94 | 14.43 | 14.45 | 14.39 | -1.97% | 84,806 |
| Jul 28, 2025 | 14.96 | 15.06 | 14.70 | 14.74 | 14.68 | -1.47% | 106,906 |
| Jul 25, 2025 | 14.94 | 15.14 | 14.73 | 14.96 | 14.90 | 0.81% | 78,736 |
| Jul 24, 2025 | 14.86 | 14.99 | 14.70 | 14.84 | 14.78 | -2.05% | 88,676 |
| Jul 23, 2025 | 14.85 | 15.22 | 14.68 | 15.15 | 15.09 | 5.14% | 122,597 |
| Jul 22, 2025 | 14.10 | 14.45 | 13.93 | 14.41 | 14.35 | 1.91% | 119,233 |
| Jul 21, 2025 | 14.23 | 14.44 | 14.08 | 14.14 | 14.08 | 0.71% | 114,885 |
| Jul 18, 2025 | 14.47 | 14.47 | 13.94 | 14.04 | 13.99 | -2.09% | 76,972 |
| Jul 17, 2025 | 13.73 | 14.38 | 13.73 | 14.34 | 14.28 | 4.44% | 112,695 |