Lakeland Financial Corporation - Common Stock (LKFN)

Last Price59.60

Change+0.35 (0.59%)

NASDAQ · Last Trade: Feb 1st, 6:10 AM EST

Historical Prices For Lakeland Financial Corporation - Common Stock (LKFN)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	58.87	60.30	58.61	59.60	177,304	59.60
1/29/2026	58.52	60.13	58.22	59.25	302,182	59.25
1/28/2026	60.21	60.21	58.03	58.13	163,151	58.13
1/27/2026	61.34	62.55	59.98	60.02	218,624	60.02
1/26/2026	60.79	61.46	58.83	61.30	304,090	61.30
1/23/2026	59.87	60.32	58.02	58.83	205,500	58.83
1/22/2026	61.20	62.50	60.63	60.85	131,576	60.33
1/21/2026	59.04	61.30	59.04	61.28	129,196	60.76
1/20/2026	58.51	59.04	58.15	58.80	124,144	58.30
1/16/2026	59.48	59.86	59.03	59.33	141,476	58.82
1/15/2026	59.25	60.47	59.18	59.47	86,328	58.96
1/14/2026	57.16	59.26	57.11	59.14	140,785	58.63
1/13/2026	57.02	57.16	56.49	57.10	136,646	56.61
1/12/2026	56.76	57.30	56.44	56.88	122,588	56.39
1/09/2026	57.91	58.16	57.01	57.13	143,829	56.64
1/08/2026	55.66	57.88	55.66	57.57	201,890	57.08
1/07/2026	57.11	57.37	55.59	55.88	219,507	55.40
1/06/2026	57.18	57.73	56.05	57.58	158,128	57.09
1/05/2026	56.25	58.40	56.25	57.50	271,551	57.01
1/02/2026	57.06	57.44	56.11	56.46	243,493	55.98
12/31/2025	57.56	57.63	56.67	57.06	146,476	56.57
12/30/2025	58.21	58.26	57.32	57.40	187,637	56.91
12/29/2025	58.85	60.06	58.16	58.43	161,609	57.93
12/26/2025	59.07	59.39	58.25	58.75	130,609	58.25
12/24/2025	59.31	60.20	59.00	59.11	88,729	58.60
12/23/2025	59.50	60.37	59.35	59.35	174,681	58.84
12/22/2025	59.23	60.23	59.23	59.73	317,435	59.22
12/19/2025	59.52	60.10	58.84	59.31	554,960	58.80
12/18/2025	60.61	60.61	59.42	59.75	176,132	59.24
12/17/2025	59.78	60.62	59.57	60.18	140,137	59.67
12/16/2025	59.97	60.41	59.00	59.90	264,883	59.39
12/15/2025	60.03	60.08	59.34	59.94	190,990	59.42
12/12/2025	59.96	60.35	58.81	59.62	193,512	59.11
12/11/2025	59.24	60.56	59.12	59.85	198,429	59.34
12/10/2025	58.04	59.79	58.04	59.34	242,681	58.83
12/09/2025	58.64	59.59	57.98	58.18	141,090	57.68
12/08/2025	58.66	59.33	58.23	58.64	119,215	58.14
12/05/2025	58.87	59.19	58.12	58.27	147,142	57.77
12/04/2025	58.88	59.97	58.42	58.87	70,948	58.37
12/03/2025	58.54	59.35	58.00	59.18	117,865	58.67
12/02/2025	58.77	58.96	58.09	58.23	112,900	57.73
12/01/2025	58.00	59.55	57.40	58.78	143,277	58.28
11/28/2025	58.69	59.00	58.04	58.26	65,819	57.76
11/26/2025	59.00	60.00	58.62	58.73	214,056	58.23
11/25/2025	58.52	59.86	57.76	59.25	204,638	58.74
11/24/2025	58.74	59.44	58.01	58.13	118,987	57.63
11/21/2025	57.00	59.46	56.48	58.88	185,952	58.38
11/20/2025	57.73	58.60	56.79	56.92	196,892	56.43
11/19/2025	56.47	57.42	56.27	57.24	109,825	56.75
11/18/2025	56.35	57.36	56.04	56.30	179,739	55.82
11/17/2025	58.13	58.88	56.21	56.42	118,247	55.94
11/14/2025	56.66	58.28	56.66	58.22	138,101	57.72
11/13/2025	58.27	58.83	57.74	58.25	99,349	57.75
11/12/2025	58.66	59.50	58.14	58.33	114,386	57.83
11/11/2025	58.06	59.05	57.52	58.74	135,466	58.24
11/10/2025	58.15	61.18	57.52	58.06	80,211	57.56
11/07/2025	57.40	57.94	56.98	57.89	110,835	57.40
11/06/2025	58.01	58.16	57.30	57.43	87,353	56.94
11/05/2025	57.44	58.71	57.35	58.31	95,043	57.81
11/04/2025	57.35	58.38	56.77	57.44	116,423	56.95
11/03/2025	56.69	57.64	56.05	57.59	115,494	57.10