Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
58.27
-0.60 (-1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.87 | 59.19 | 58.12 | 58.27 | 58.27 | -1.02% | 147,124 |
| Dec 4, 2025 | 58.88 | 59.97 | 58.42 | 58.87 | 58.87 | -0.52% | 70,948 |
| Dec 3, 2025 | 58.54 | 59.35 | 58.00 | 59.18 | 59.18 | 1.63% | 117,865 |
| Dec 2, 2025 | 58.77 | 58.96 | 58.09 | 58.23 | 58.23 | -0.94% | 112,900 |
| Dec 1, 2025 | 58.00 | 59.55 | 57.40 | 58.78 | 58.78 | 0.89% | 143,277 |
| Nov 28, 2025 | 58.69 | 59.00 | 58.04 | 58.26 | 58.26 | -0.80% | 65,819 |
| Nov 26, 2025 | 59.00 | 60.00 | 58.62 | 58.73 | 58.73 | -0.88% | 214,056 |
| Nov 25, 2025 | 58.52 | 59.86 | 57.76 | 59.25 | 59.25 | 1.93% | 204,638 |
| Nov 24, 2025 | 58.74 | 59.44 | 58.01 | 58.13 | 58.13 | -1.27% | 120,989 |
| Nov 21, 2025 | 57.00 | 59.46 | 56.48 | 58.88 | 58.88 | 3.44% | 185,952 |
| Nov 20, 2025 | 57.73 | 58.60 | 56.79 | 56.92 | 56.92 | -0.56% | 196,892 |
| Nov 19, 2025 | 56.47 | 57.42 | 56.27 | 57.24 | 57.24 | 1.67% | 109,825 |
| Nov 18, 2025 | 56.35 | 57.36 | 56.05 | 56.30 | 56.30 | -0.22% | 179,739 |
| Nov 17, 2025 | 58.13 | 58.88 | 56.21 | 56.43 | 56.43 | -3.08% | 118,247 |
| Nov 14, 2025 | 56.66 | 58.28 | 56.66 | 58.22 | 58.22 | -0.05% | 138,101 |
| Nov 13, 2025 | 58.27 | 58.83 | 57.74 | 58.25 | 58.25 | -0.14% | 99,349 |
| Nov 12, 2025 | 58.66 | 59.50 | 58.14 | 58.33 | 58.33 | -0.70% | 114,386 |
| Nov 11, 2025 | 58.06 | 59.05 | 57.52 | 58.74 | 58.74 | 1.17% | 135,466 |
| Nov 10, 2025 | 58.15 | 61.18 | 57.53 | 58.06 | 58.06 | 0.29% | 80,211 |
| Nov 7, 2025 | 57.40 | 57.94 | 56.98 | 57.89 | 57.89 | 0.80% | 110,835 |
| Nov 6, 2025 | 58.01 | 58.16 | 57.30 | 57.43 | 57.43 | -1.51% | 87,353 |
| Nov 5, 2025 | 57.44 | 58.71 | 57.35 | 58.31 | 58.31 | 1.51% | 95,043 |
| Nov 4, 2025 | 57.35 | 58.38 | 56.78 | 57.44 | 57.44 | -0.26% | 116,423 |
| Nov 3, 2025 | 56.69 | 57.64 | 56.05 | 57.59 | 57.59 | 0.95% | 115,494 |
| Oct 31, 2025 | 56.55 | 57.15 | 56.20 | 57.05 | 57.05 | -0.31% | 136,548 |
| Oct 30, 2025 | 56.53 | 57.69 | 56.53 | 57.23 | 57.23 | 0.77% | 140,030 |
| Oct 29, 2025 | 57.71 | 59.37 | 56.44 | 56.79 | 56.79 | -2.45% | 193,065 |
| Oct 28, 2025 | 58.34 | 59.00 | 57.65 | 58.22 | 58.22 | -0.78% | 161,709 |
| Oct 27, 2025 | 60.71 | 62.81 | 58.12 | 58.67 | 58.67 | -5.14% | 143,930 |
| Oct 24, 2025 | 60.52 | 62.02 | 60.52 | 61.85 | 61.85 | 2.00% | 107,279 |
| Oct 23, 2025 | 61.10 | 61.70 | 60.52 | 60.64 | 60.14 | -0.77% | 81,757 |
| Oct 22, 2025 | 61.42 | 62.02 | 60.90 | 61.11 | 60.61 | -0.31% | 111,877 |
| Oct 21, 2025 | 60.51 | 61.42 | 58.08 | 61.30 | 60.79 | 0.87% | 89,208 |
| Oct 20, 2025 | 60.10 | 61.04 | 59.99 | 60.77 | 60.27 | 1.67% | 109,814 |
| Oct 17, 2025 | 59.29 | 60.11 | 58.10 | 59.77 | 59.28 | 1.77% | 105,793 |
| Oct 16, 2025 | 61.59 | 61.59 | 58.18 | 58.73 | 58.25 | -5.04% | 127,098 |
| Oct 15, 2025 | 63.94 | 63.94 | 61.73 | 61.85 | 61.34 | -3.18% | 102,677 |
| Oct 14, 2025 | 61.54 | 64.10 | 61.52 | 63.88 | 63.35 | 3.17% | 82,384 |
| Oct 13, 2025 | 61.83 | 62.03 | 61.04 | 61.92 | 61.41 | 1.43% | 68,901 |
| Oct 10, 2025 | 62.91 | 63.36 | 60.91 | 61.05 | 60.55 | -3.08% | 110,729 |
| Oct 9, 2025 | 62.97 | 63.01 | 62.23 | 62.99 | 62.47 | -0.49% | 62,514 |
| Oct 8, 2025 | 63.83 | 64.02 | 63.20 | 63.30 | 62.78 | -0.22% | 53,090 |
| Oct 7, 2025 | 64.25 | 64.95 | 63.40 | 63.44 | 62.92 | -1.18% | 62,851 |
| Oct 6, 2025 | 64.34 | 65.43 | 64.14 | 64.20 | 63.67 | 0.50% | 125,371 |
| Oct 3, 2025 | 63.28 | 64.60 | 60.51 | 63.88 | 63.35 | 1.12% | 103,900 |
| Oct 2, 2025 | 63.28 | 64.00 | 62.01 | 63.17 | 62.65 | -0.47% | 109,465 |
| Oct 1, 2025 | 63.77 | 64.06 | 62.69 | 63.47 | 62.95 | -1.14% | 95,890 |
| Sep 30, 2025 | 64.95 | 65.13 | 63.48 | 64.20 | 63.67 | -1.15% | 78,154 |
| Sep 29, 2025 | 65.84 | 66.45 | 64.59 | 64.95 | 64.41 | -1.25% | 141,897 |
| Sep 26, 2025 | 64.55 | 65.80 | 64.17 | 65.77 | 65.23 | 2.06% | 180,222 |
| Sep 25, 2025 | 64.24 | 64.89 | 63.60 | 64.44 | 63.91 | 0.06% | 94,191 |
| Sep 24, 2025 | 65.03 | 65.36 | 64.21 | 64.40 | 63.87 | -1.04% | 81,620 |
| Sep 23, 2025 | 65.19 | 66.15 | 64.78 | 65.08 | 64.54 | 0.17% | 80,503 |
| Sep 22, 2025 | 65.40 | 65.77 | 64.70 | 64.97 | 64.43 | -0.88% | 72,670 |
| Sep 19, 2025 | 66.59 | 66.78 | 65.17 | 65.55 | 65.01 | -1.74% | 365,709 |
| Sep 18, 2025 | 64.84 | 66.82 | 64.55 | 66.71 | 66.16 | 3.25% | 101,581 |
| Sep 17, 2025 | 64.36 | 66.40 | 64.03 | 64.61 | 64.08 | 0.98% | 96,697 |
| Sep 16, 2025 | 64.21 | 64.21 | 63.05 | 63.98 | 63.45 | -0.78% | 88,449 |
| Sep 15, 2025 | 65.03 | 66.62 | 64.19 | 64.48 | 63.95 | -0.83% | 88,589 |
| Sep 12, 2025 | 65.66 | 66.33 | 64.68 | 65.02 | 64.48 | -1.08% | 65,888 |
| Sep 11, 2025 | 65.82 | 66.40 | 64.68 | 65.73 | 65.19 | -0.06% | 106,924 |
| Sep 10, 2025 | 66.54 | 66.83 | 65.57 | 65.77 | 65.23 | -1.16% | 69,621 |
| Sep 9, 2025 | 67.80 | 68.40 | 66.09 | 66.54 | 65.99 | -2.13% | 106,264 |
| Sep 8, 2025 | 67.83 | 68.38 | 66.98 | 67.99 | 67.43 | 0.09% | 118,889 |
| Sep 5, 2025 | 67.30 | 68.55 | 66.99 | 67.93 | 67.37 | 1.10% | 175,627 |
| Sep 4, 2025 | 66.88 | 67.21 | 66.53 | 67.19 | 66.64 | 0.98% | 91,295 |
| Sep 3, 2025 | 67.20 | 67.91 | 66.02 | 66.54 | 65.99 | -1.33% | 127,566 |
| Sep 2, 2025 | 67.99 | 68.45 | 66.91 | 67.44 | 66.88 | -1.48% | 174,539 |
| Aug 29, 2025 | 69.00 | 69.40 | 68.13 | 68.45 | 67.89 | -0.41% | 180,450 |
| Aug 28, 2025 | 68.62 | 68.88 | 67.85 | 68.73 | 68.16 | 0.51% | 155,074 |
| Aug 27, 2025 | 67.72 | 68.58 | 65.55 | 68.38 | 67.82 | 0.78% | 116,820 |
| Aug 26, 2025 | 67.27 | 68.05 | 66.17 | 67.85 | 67.29 | 1.04% | 138,285 |
| Aug 25, 2025 | 67.08 | 67.63 | 63.57 | 67.15 | 66.60 | -0.61% | 143,864 |
| Aug 22, 2025 | 64.65 | 67.91 | 64.58 | 67.56 | 67.00 | 5.35% | 223,073 |
| Aug 21, 2025 | 63.92 | 64.30 | 63.06 | 64.13 | 63.60 | 0.22% | 112,546 |
| Aug 20, 2025 | 63.86 | 64.26 | 63.26 | 63.99 | 63.46 | 0.72% | 103,415 |
| Aug 19, 2025 | 63.50 | 64.19 | 63.13 | 63.53 | 63.01 | 0.16% | 162,573 |
| Aug 18, 2025 | 61.96 | 63.48 | 61.28 | 63.43 | 62.91 | 1.91% | 245,947 |
| Aug 15, 2025 | 62.96 | 63.37 | 61.59 | 62.24 | 61.73 | -1.00% | 179,965 |
| Aug 14, 2025 | 62.63 | 62.90 | 62.14 | 62.87 | 62.35 | -0.84% | 106,809 |
| Aug 13, 2025 | 62.90 | 63.43 | 62.47 | 63.40 | 62.88 | 1.65% | 114,184 |
| Aug 12, 2025 | 60.86 | 62.47 | 60.53 | 62.37 | 61.86 | 3.40% | 120,393 |
| Aug 11, 2025 | 61.04 | 61.25 | 59.74 | 60.32 | 59.82 | -0.74% | 112,031 |
| Aug 8, 2025 | 60.79 | 60.94 | 60.05 | 60.77 | 60.27 | 0.86% | 79,209 |
| Aug 7, 2025 | 61.76 | 62.17 | 60.07 | 60.25 | 59.75 | -1.34% | 91,671 |
| Aug 6, 2025 | 61.96 | 61.96 | 60.91 | 61.07 | 60.57 | -1.50% | 87,502 |
| Aug 5, 2025 | 62.14 | 62.21 | 61.07 | 62.00 | 61.49 | 0.26% | 160,844 |
| Aug 4, 2025 | 61.58 | 62.23 | 60.83 | 61.84 | 61.33 | 0.39% | 132,323 |
| Aug 1, 2025 | 62.60 | 63.05 | 61.38 | 61.60 | 61.09 | -2.79% | 181,574 |
| Jul 31, 2025 | 64.80 | 65.30 | 63.21 | 63.37 | 62.85 | -3.10% | 196,430 |
| Jul 30, 2025 | 66.42 | 67.39 | 65.04 | 65.40 | 64.86 | -1.19% | 216,900 |
| Jul 29, 2025 | 68.11 | 68.47 | 65.71 | 66.19 | 65.64 | -2.40% | 204,436 |
| Jul 28, 2025 | 66.61 | 68.79 | 66.44 | 67.82 | 67.26 | 2.73% | 287,394 |
| Jul 25, 2025 | 65.54 | 66.31 | 63.54 | 66.02 | 65.48 | 2.74% | 309,558 |
| Jul 24, 2025 | 64.60 | 64.77 | 64.00 | 64.26 | 63.23 | -1.02% | 185,103 |
| Jul 23, 2025 | 65.37 | 65.46 | 64.23 | 64.92 | 63.88 | -0.08% | 126,321 |
| Jul 22, 2025 | 65.39 | 66.15 | 64.72 | 64.97 | 63.93 | -0.43% | 186,943 |
| Jul 21, 2025 | 65.68 | 66.21 | 65.20 | 65.25 | 64.21 | 0.09% | 116,281 |
| Jul 18, 2025 | 65.95 | 65.95 | 64.81 | 65.19 | 64.15 | -0.31% | 536,881 |
| Jul 17, 2025 | 64.60 | 65.66 | 64.60 | 65.39 | 64.35 | 1.22% | 268,260 |