Lakeland Financial Corporation (LKFN)
NASDAQ: LKFN · Real-Time Price · USD
56.50
-0.38 (-0.67%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Lakeland Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.15 | 56.65 | 54.60 | 56.50 | 56.50 | -0.67% | 234,862 |
| Mar 6, 2026 | 56.15 | 56.97 | 55.19 | 56.88 | 56.88 | -1.25% | 211,298 |
| Mar 5, 2026 | 58.14 | 58.14 | 57.21 | 57.60 | 57.60 | -2.02% | 128,876 |
| Mar 4, 2026 | 58.51 | 58.91 | 57.73 | 58.79 | 58.79 | 0.81% | 134,921 |
| Mar 3, 2026 | 57.66 | 58.72 | 56.84 | 58.32 | 58.32 | -0.60% | 147,544 |
| Mar 2, 2026 | 57.37 | 59.53 | 57.37 | 58.67 | 58.67 | 1.00% | 172,162 |
| Feb 27, 2026 | 59.10 | 59.63 | 57.14 | 58.09 | 58.09 | -3.25% | 279,274 |
| Feb 26, 2026 | 59.41 | 60.30 | 59.13 | 60.04 | 60.04 | 1.18% | 148,502 |
| Feb 25, 2026 | 58.45 | 59.45 | 57.82 | 59.34 | 59.34 | 2.28% | 145,517 |
| Feb 24, 2026 | 58.51 | 59.64 | 57.57 | 58.02 | 58.02 | -1.09% | 178,986 |
| Feb 23, 2026 | 60.35 | 60.60 | 57.86 | 58.66 | 58.66 | -2.61% | 265,374 |
| Feb 20, 2026 | 60.55 | 61.19 | 59.87 | 60.23 | 60.23 | -0.45% | 92,550 |
| Feb 19, 2026 | 60.49 | 60.96 | 59.67 | 60.50 | 60.50 | -0.58% | 291,264 |
| Feb 18, 2026 | 61.38 | 62.50 | 60.48 | 60.85 | 60.85 | -1.23% | 115,466 |
| Feb 17, 2026 | 61.71 | 62.47 | 61.09 | 61.61 | 61.61 | 0.33% | 112,785 |
| Feb 13, 2026 | 61.32 | 62.48 | 60.06 | 61.41 | 61.41 | 0.85% | 157,245 |
| Feb 12, 2026 | 61.24 | 61.63 | 60.10 | 60.89 | 60.89 | 0.28% | 144,162 |
| Feb 11, 2026 | 61.92 | 62.54 | 60.51 | 60.72 | 60.72 | -1.38% | 162,147 |
| Feb 10, 2026 | 62.36 | 62.84 | 61.05 | 61.57 | 61.57 | -1.33% | 141,654 |
| Feb 9, 2026 | 62.62 | 63.30 | 61.89 | 62.40 | 62.40 | -0.35% | 152,560 |
| Feb 6, 2026 | 63.03 | 63.51 | 62.28 | 62.62 | 62.62 | 0.51% | 117,892 |
| Feb 5, 2026 | 62.29 | 63.21 | 59.72 | 62.30 | 62.30 | -0.35% | 179,324 |
| Feb 4, 2026 | 62.45 | 63.80 | 62.44 | 62.52 | 62.52 | 0.89% | 139,902 |
| Feb 3, 2026 | 60.52 | 62.50 | 59.29 | 61.97 | 61.97 | 1.99% | 208,229 |
| Feb 2, 2026 | 60.00 | 60.96 | 59.28 | 60.76 | 60.76 | 1.95% | 164,192 |
| Jan 30, 2026 | 58.87 | 60.30 | 58.61 | 59.60 | 59.60 | 0.59% | 177,304 |
| Jan 29, 2026 | 58.52 | 60.13 | 58.22 | 59.25 | 59.25 | 1.93% | 302,182 |
| Jan 28, 2026 | 60.21 | 60.21 | 58.03 | 58.13 | 58.13 | -3.15% | 163,054 |
| Jan 27, 2026 | 61.34 | 62.55 | 59.98 | 60.02 | 60.02 | -2.09% | 218,618 |
| Jan 26, 2026 | 60.79 | 61.46 | 58.83 | 61.30 | 61.30 | 4.20% | 304,083 |
| Jan 23, 2026 | 59.87 | 60.32 | 58.02 | 58.83 | 58.83 | -3.32% | 205,372 |
| Jan 22, 2026 | 61.20 | 62.50 | 60.63 | 60.85 | 60.33 | -0.70% | 131,452 |
| Jan 21, 2026 | 59.04 | 61.30 | 59.04 | 61.28 | 60.76 | 4.22% | 129,196 |
| Jan 20, 2026 | 58.51 | 59.04 | 58.15 | 58.80 | 58.30 | -0.89% | 124,144 |
| Jan 16, 2026 | 59.48 | 59.86 | 59.04 | 59.33 | 58.82 | -0.24% | 141,476 |
| Jan 15, 2026 | 59.25 | 60.47 | 59.18 | 59.47 | 58.96 | 0.56% | 86,328 |
| Jan 14, 2026 | 57.16 | 59.26 | 57.11 | 59.14 | 58.63 | 3.57% | 140,785 |
| Jan 13, 2026 | 57.02 | 57.16 | 56.49 | 57.10 | 56.61 | 0.39% | 136,646 |
| Jan 12, 2026 | 56.76 | 57.30 | 56.44 | 56.88 | 56.39 | -0.43% | 122,588 |
| Jan 9, 2026 | 57.91 | 58.16 | 57.01 | 57.13 | 56.64 | -0.77% | 143,829 |
| Jan 8, 2026 | 55.66 | 57.89 | 55.66 | 57.57 | 57.08 | 3.02% | 201,890 |
| Jan 7, 2026 | 57.11 | 57.37 | 55.60 | 55.88 | 55.40 | -2.95% | 219,507 |
| Jan 6, 2026 | 57.18 | 57.73 | 56.05 | 57.58 | 57.09 | 0.14% | 158,128 |
| Jan 5, 2026 | 56.25 | 58.40 | 56.25 | 57.50 | 57.01 | 1.84% | 271,551 |
| Jan 2, 2026 | 57.06 | 57.44 | 56.11 | 56.46 | 55.98 | -1.05% | 243,493 |
| Dec 31, 2025 | 57.56 | 57.63 | 56.67 | 57.06 | 56.57 | -0.59% | 146,476 |
| Dec 30, 2025 | 58.21 | 58.26 | 57.32 | 57.40 | 56.91 | -1.76% | 187,637 |
| Dec 29, 2025 | 58.85 | 60.06 | 58.16 | 58.43 | 57.93 | -0.54% | 161,609 |
| Dec 26, 2025 | 59.07 | 59.39 | 58.25 | 58.75 | 58.25 | -0.61% | 130,609 |
| Dec 24, 2025 | 59.31 | 60.20 | 59.00 | 59.11 | 58.60 | -0.40% | 88,729 |
| Dec 23, 2025 | 59.50 | 60.37 | 59.35 | 59.35 | 58.84 | -0.64% | 174,681 |
| Dec 22, 2025 | 59.23 | 60.24 | 59.23 | 59.73 | 59.22 | 0.71% | 317,436 |
| Dec 19, 2025 | 59.52 | 60.11 | 58.84 | 59.31 | 58.80 | -0.74% | 554,960 |
| Dec 18, 2025 | 60.61 | 60.61 | 59.42 | 59.75 | 59.24 | -0.71% | 176,132 |
| Dec 17, 2025 | 59.78 | 60.62 | 59.57 | 60.18 | 59.67 | 0.47% | 140,150 |
| Dec 16, 2025 | 59.97 | 60.41 | 59.00 | 59.90 | 59.39 | -0.06% | 264,883 |
| Dec 15, 2025 | 60.03 | 60.08 | 59.34 | 59.94 | 59.42 | 0.53% | 190,990 |
| Dec 12, 2025 | 59.96 | 60.36 | 58.81 | 59.62 | 59.11 | -0.38% | 193,512 |
| Dec 11, 2025 | 59.24 | 60.56 | 59.12 | 59.85 | 59.34 | 0.86% | 198,429 |
| Dec 10, 2025 | 58.04 | 59.79 | 58.04 | 59.34 | 58.83 | 1.99% | 242,681 |
| Dec 9, 2025 | 58.64 | 59.59 | 57.98 | 58.18 | 57.68 | -0.78% | 141,090 |
| Dec 8, 2025 | 58.66 | 59.33 | 58.23 | 58.64 | 58.14 | 0.63% | 119,215 |
| Dec 5, 2025 | 58.87 | 59.19 | 58.12 | 58.27 | 57.77 | -1.02% | 147,142 |
| Dec 4, 2025 | 58.88 | 59.97 | 58.42 | 58.87 | 58.37 | -0.52% | 70,948 |
| Dec 3, 2025 | 58.54 | 59.35 | 58.00 | 59.18 | 58.67 | 1.63% | 117,865 |
| Dec 2, 2025 | 58.77 | 58.96 | 58.09 | 58.23 | 57.73 | -0.94% | 112,900 |
| Dec 1, 2025 | 58.00 | 59.55 | 57.40 | 58.78 | 58.28 | 0.89% | 143,277 |
| Nov 28, 2025 | 58.69 | 59.00 | 58.04 | 58.26 | 57.76 | -0.80% | 65,819 |
| Nov 26, 2025 | 59.00 | 60.00 | 58.62 | 58.73 | 58.23 | -0.88% | 214,056 |
| Nov 25, 2025 | 58.52 | 59.86 | 57.76 | 59.25 | 58.74 | 1.93% | 204,638 |
| Nov 24, 2025 | 58.74 | 59.44 | 58.01 | 58.13 | 57.63 | -1.27% | 120,989 |
| Nov 21, 2025 | 57.00 | 59.46 | 56.48 | 58.88 | 58.38 | 3.44% | 185,952 |
| Nov 20, 2025 | 57.73 | 58.60 | 56.79 | 56.92 | 56.43 | -0.56% | 196,892 |
| Nov 19, 2025 | 56.47 | 57.42 | 56.27 | 57.24 | 56.75 | 1.67% | 109,825 |
| Nov 18, 2025 | 56.35 | 57.36 | 56.05 | 56.30 | 55.82 | -0.22% | 179,739 |
| Nov 17, 2025 | 58.13 | 58.88 | 56.21 | 56.43 | 55.94 | -3.08% | 118,247 |
| Nov 14, 2025 | 56.66 | 58.28 | 56.66 | 58.22 | 57.72 | -0.05% | 138,101 |
| Nov 13, 2025 | 58.27 | 58.83 | 57.74 | 58.25 | 57.75 | -0.14% | 99,349 |
| Nov 12, 2025 | 58.66 | 59.50 | 58.14 | 58.33 | 57.83 | -0.70% | 114,386 |
| Nov 11, 2025 | 58.06 | 59.05 | 57.52 | 58.74 | 58.24 | 1.17% | 135,466 |
| Nov 10, 2025 | 58.15 | 61.18 | 57.53 | 58.06 | 57.56 | 0.29% | 80,211 |
| Nov 7, 2025 | 57.40 | 57.94 | 56.98 | 57.89 | 57.40 | 0.80% | 110,835 |
| Nov 6, 2025 | 58.01 | 58.16 | 57.30 | 57.43 | 56.94 | -1.51% | 87,353 |
| Nov 5, 2025 | 57.44 | 58.71 | 57.35 | 58.31 | 57.81 | 1.51% | 95,043 |
| Nov 4, 2025 | 57.35 | 58.38 | 56.78 | 57.44 | 56.95 | -0.26% | 116,423 |
| Nov 3, 2025 | 56.69 | 57.64 | 56.05 | 57.59 | 57.10 | 0.95% | 115,494 |
| Oct 31, 2025 | 56.55 | 57.15 | 56.20 | 57.05 | 56.56 | -0.31% | 136,548 |
| Oct 30, 2025 | 56.53 | 57.69 | 56.53 | 57.23 | 56.74 | 0.77% | 140,030 |
| Oct 29, 2025 | 57.71 | 59.37 | 56.44 | 56.79 | 56.30 | -2.45% | 193,065 |
| Oct 28, 2025 | 58.34 | 59.00 | 57.65 | 58.22 | 57.72 | -0.78% | 161,709 |
| Oct 27, 2025 | 60.71 | 62.81 | 58.12 | 58.67 | 58.17 | -5.14% | 143,930 |
| Oct 24, 2025 | 60.52 | 62.02 | 60.52 | 61.85 | 61.32 | 2.00% | 107,279 |
| Oct 23, 2025 | 61.10 | 61.70 | 60.52 | 60.64 | 59.63 | -0.77% | 81,757 |
| Oct 22, 2025 | 61.42 | 62.02 | 60.90 | 61.11 | 60.09 | -0.31% | 111,877 |
| Oct 21, 2025 | 60.51 | 61.42 | 58.08 | 61.30 | 60.28 | 0.87% | 89,208 |
| Oct 20, 2025 | 60.10 | 61.04 | 59.99 | 60.77 | 59.75 | 1.67% | 109,814 |
| Oct 17, 2025 | 59.29 | 60.11 | 58.10 | 59.77 | 58.77 | 1.77% | 105,793 |
| Oct 16, 2025 | 61.59 | 61.59 | 58.18 | 58.73 | 57.75 | -5.04% | 127,098 |
| Oct 15, 2025 | 63.94 | 63.94 | 61.73 | 61.85 | 60.82 | -3.18% | 102,677 |
| Oct 14, 2025 | 61.54 | 64.10 | 61.52 | 63.88 | 62.81 | 3.17% | 82,384 |