Lakeland Financial Corporation (LKFN)

NASDAQ: LKFN · Real-Time Price · USD

62.68

+1.04 (1.69%)

At close: Jun 26, 2026, 4:00 PM EDT

62.68

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.96	62.99	61.64	62.68	62.68	1.69%	790,423
Jun 25, 2026	61.50	62.08	61.33	61.64	61.64	0.16%	201,092
Jun 24, 2026	61.42	62.36	60.98	61.54	61.54	0.44%	232,235
Jun 23, 2026	60.35	61.47	59.97	61.27	61.27	1.68%	221,878
Jun 22, 2026	59.75	60.53	59.66	60.26	60.26	0.67%	269,307
Jun 18, 2026	60.63	60.85	59.10	59.86	59.86	-0.38%	431,996
Jun 17, 2026	60.92	61.55	59.36	60.09	60.09	-1.99%	210,437
Jun 16, 2026	61.19	61.48	60.69	61.31	61.31	0.99%	164,878
Jun 15, 2026	62.14	62.64	60.47	60.71	60.71	-1.81%	142,364
Jun 12, 2026	61.14	61.93	60.92	61.83	61.83	1.64%	108,105
Jun 11, 2026	61.59	61.65	60.02	60.83	60.83	-0.56%	176,449
Jun 10, 2026	60.72	61.85	60.64	61.17	61.17	1.33%	339,578
Jun 9, 2026	60.18	61.58	60.01	60.37	60.37	1.16%	262,875
Jun 8, 2026	60.14	60.49	59.25	59.68	59.68	-0.52%	207,043
Jun 5, 2026	59.19	60.59	59.19	59.99	59.99	1.17%	161,859
Jun 4, 2026	59.10	59.58	59.00	59.30	59.30	1.52%	176,019
Jun 3, 2026	59.79	60.00	58.24	58.41	58.41	-2.83%	191,577
Jun 2, 2026	58.87	60.51	58.87	60.11	60.11	1.50%	123,159
Jun 1, 2026	60.04	60.50	58.83	59.22	59.22	-2.33%	151,233
May 29, 2026	59.91	60.91	59.91	60.63	60.63	0.81%	170,602
May 28, 2026	60.12	60.69	59.36	60.14	60.14	-0.13%	111,367
May 27, 2026	60.91	61.34	60.00	60.22	60.22	-0.81%	106,982
May 26, 2026	60.01	60.99	60.01	60.71	60.71	1.35%	92,560
May 22, 2026	60.39	60.55	59.73	59.90	59.90	-0.48%	104,565
May 21, 2026	59.38	60.29	59.03	60.19	60.19	0.70%	104,630
May 20, 2026	58.27	59.85	57.82	59.77	59.77	2.57%	159,537
May 19, 2026	57.94	58.47	57.31	58.27	58.27	0.69%	168,918
May 18, 2026	57.15	58.49	56.56	57.87	57.87	1.07%	298,844
May 15, 2026	57.78	58.16	56.91	57.26	57.26	-1.56%	207,348
May 14, 2026	58.71	59.40	58.04	58.17	58.17	0.10%	330,860
May 13, 2026	59.44	60.18	57.76	58.11	58.11	-2.81%	403,048
May 12, 2026	60.06	60.92	58.78	59.79	59.79	-0.45%	330,920
May 11, 2026	61.62	61.62	60.03	60.06	60.06	-2.42%	213,815
May 8, 2026	62.50	62.86	60.76	61.55	61.55	-1.68%	186,163
May 7, 2026	62.30	62.68	61.62	62.60	62.60	0.45%	120,000
May 6, 2026	62.42	63.03	62.07	62.32	62.32	0.23%	118,136
May 5, 2026	60.80	62.50	60.75	62.18	62.18	2.42%	144,326
May 4, 2026	60.90	61.32	59.66	60.71	60.71	-1.09%	160,482
May 1, 2026	60.69	61.75	59.99	61.38	61.38	1.42%	178,710
Apr 30, 2026	59.01	61.55	59.01	60.52	60.52	1.58%	233,808
Apr 29, 2026	61.07	61.07	59.21	59.58	59.58	-3.39%	187,783
Apr 28, 2026	61.92	62.49	61.22	61.67	61.67	0.19%	136,442
Apr 27, 2026	61.19	62.40	60.40	61.55	61.55	3.12%	175,514
Apr 24, 2026	59.22	60.20	58.44	59.69	59.69	0.30%	142,067
Apr 23, 2026	59.88	60.30	59.40	60.03	59.51	0.72%	99,134
Apr 22, 2026	60.70	60.70	58.74	59.60	59.08	-0.95%	113,481
Apr 21, 2026	61.19	61.69	60.05	60.17	59.65	-1.94%	111,268
Apr 20, 2026	60.94	62.66	60.94	61.36	60.83	0.07%	82,203
Apr 17, 2026	60.50	62.19	60.38	61.32	60.79	2.42%	133,628
Apr 16, 2026	59.69	60.08	59.13	59.87	59.35	-0.12%	82,037
Apr 15, 2026	60.65	60.90	59.77	59.94	59.42	-1.35%	72,624
Apr 14, 2026	60.83	61.00	57.69	60.76	60.23	-0.33%	102,568
Apr 13, 2026	60.77	61.19	60.22	60.96	60.43	0.13%	116,685
Apr 10, 2026	61.00	61.02	60.24	60.88	60.35	-0.43%	98,114
Apr 9, 2026	59.72	61.57	59.72	61.14	60.61	1.75%	96,323
Apr 8, 2026	60.00	60.53	59.77	60.09	59.57	1.92%	154,790
Apr 7, 2026	58.22	59.02	58.11	58.96	58.45	1.01%	98,692
Apr 6, 2026	57.92	58.62	57.54	58.37	57.86	0.43%	96,502
Apr 2, 2026	57.12	58.24	56.93	58.12	57.62	0.17%	117,071
Apr 1, 2026	57.45	58.48	57.45	58.02	57.52	1.12%	101,879
Mar 31, 2026	57.13	57.96	56.74	57.38	56.88	1.43%	162,880
Mar 30, 2026	56.76	56.81	56.15	56.57	56.08	0.11%	145,056
Mar 27, 2026	56.76	56.97	56.20	56.51	56.02	-0.79%	166,352
Mar 26, 2026	56.39	57.00	55.67	56.96	56.47	0.28%	99,284
Mar 25, 2026	57.60	57.81	56.51	56.80	56.31	-0.84%	126,712
Mar 24, 2026	56.24	58.11	56.11	57.28	56.78	0.86%	168,843
Mar 23, 2026	56.83	57.71	55.84	56.79	56.30	2.69%	205,350
Mar 20, 2026	55.73	56.18	54.80	55.30	54.82	-0.75%	1,195,904
Mar 19, 2026	54.59	55.99	54.36	55.72	55.24	1.25%	184,219
Mar 18, 2026	55.90	56.20	54.66	55.03	54.55	-2.52%	193,808
Mar 17, 2026	57.36	57.82	56.32	56.45	55.96	-0.95%	159,307
Mar 16, 2026	57.26	57.66	56.75	56.99	56.50	0.51%	236,737
Mar 13, 2026	56.80	57.70	56.12	56.70	56.21	0.21%	177,216
Mar 12, 2026	55.86	56.89	55.36	56.58	56.09	-0.30%	262,528
Mar 11, 2026	56.32	56.91	55.99	56.75	56.26	0.05%	135,647
Mar 10, 2026	56.04	57.72	55.79	56.72	56.23	0.39%	193,220
Mar 9, 2026	56.15	56.65	54.60	56.50	56.01	-0.67%	234,862
Mar 6, 2026	56.15	56.97	55.19	56.88	56.39	-1.25%	211,485
Mar 5, 2026	58.14	58.14	57.21	57.60	57.10	-2.02%	129,095
Mar 4, 2026	58.51	58.91	57.73	58.79	58.28	0.81%	136,478
Mar 3, 2026	57.66	58.72	56.84	58.32	57.81	-0.60%	147,592
Mar 2, 2026	57.37	59.53	57.37	58.67	58.16	1.00%	172,162
Feb 27, 2026	59.10	59.63	57.14	58.09	57.59	-3.25%	279,274
Feb 26, 2026	59.41	60.30	59.13	60.04	59.52	1.18%	148,563
Feb 25, 2026	58.45	59.45	57.82	59.34	58.83	2.28%	145,522
Feb 24, 2026	58.51	59.64	57.57	58.02	57.52	-1.09%	178,997
Feb 23, 2026	60.35	60.60	57.86	58.66	58.15	-2.61%	265,760
Feb 20, 2026	60.55	61.19	59.87	60.23	59.71	-0.45%	92,550
Feb 19, 2026	60.49	60.96	59.67	60.50	59.98	-0.58%	291,264
Feb 18, 2026	61.38	62.50	60.48	60.85	60.32	-1.23%	115,466
Feb 17, 2026	61.71	62.47	61.09	61.61	61.08	0.33%	112,792
Feb 13, 2026	61.32	62.48	60.06	61.41	60.88	0.85%	157,245
Feb 12, 2026	61.24	61.63	60.10	60.89	60.36	0.28%	144,162
Feb 11, 2026	61.92	62.54	60.51	60.72	60.19	-1.38%	162,151
Feb 10, 2026	62.36	62.84	61.05	61.57	61.04	-1.33%	141,774
Feb 9, 2026	62.62	63.30	61.89	62.40	61.86	-0.35%	152,608
Feb 6, 2026	63.03	63.51	62.28	62.62	62.08	0.51%	117,895
Feb 5, 2026	62.29	63.21	59.72	62.30	61.76	-0.35%	179,350
Feb 4, 2026	62.45	63.80	62.44	62.52	61.98	0.89%	139,972
Feb 3, 2026	60.52	62.50	59.29	61.97	61.43	1.99%	208,229