Lakeland Industries, Inc. - LAKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.88	15.94	15.94	16.11	15.69	92,110
November 06, 2025	16.72	16.02	16.02	16.86	15.87	90,708
November 05, 2025	16.08	16.69	16.69	16.86	16	46,300
November 04, 2025	16.02	16.1	16.1	16.37	15.87	72,745
November 03, 2025	16.48	16.23	16.23	16.62	16.14	105,900
October 31, 2025	16.78	16.46	16.46	16.95	16.33	118,100
October 30, 2025	16.68	16.87	16.87	17.72	16.66	189,617
October 29, 2025	16.28	16.47	16.47	16.93	16.01	163,323
October 28, 2025	16.65	16.34	16.34	16.73	16.26	75,922
October 27, 2025	17	16.76	16.76	17.23	16.55	70,300
October 24, 2025	16.49	16.8	16.8	16.98	16.49	57,900
October 23, 2025	15.99	16.4	16.4	16.5	15.9	56,600
October 22, 2025	16.5	15.99	15.99	16.71	15.95	133,200
October 21, 2025	16.45	16.51	16.51	16.72	16.13	43,177
October 20, 2025	16.55	16.12	16.12	16.55	16.01	86,600
October 17, 2025	16.02	15.95	15.95	16.28	15.95	76,260
October 16, 2025	16.35	16.04	16.04	16.49	15.96	113,413
October 15, 2025	16.7	16.24	16.24	17.01	16	112,719
October 14, 2025	15.93	16.65	16.65	16.86	15.51	119,182
October 13, 2025	17.07	16.14	16.14	17.29	16.13	162,784
October 10, 2025	17.91	16.87	16.87	18	16.87	258,518
October 09, 2025	16.26	17.32	17.32	17.67	16.05	606,359
October 08, 2025	15.38	16.26	16.26	16.58	15.32	174,812
October 07, 2025	15.5	15.3	15.3	15.5	14.91	128,162
October 06, 2025	15.48	15.49	15.49	15.59	15.17	76,219
October 03, 2025	14.95	15.43	15.43	15.43	14.78	124,792
October 02, 2025	14.86	14.78	14.78	15	14.7	100,307
October 01, 2025	14.8	14.8	14.8	14.87	14.63	96,200
September 30, 2025	14.77	14.8	14.8	14.81	14.56	94,142
September 29, 2025	15.27	14.77	14.77	15.27	14.61	136,716
September 26, 2025	14.95	15.18	15.18	15.25	14.83	108,200
September 25, 2025	14.71	14.87	14.87	14.91	14.6	121,408
September 24, 2025	14.78	14.85	14.85	15.12	14.75	57,517
September 23, 2025	15.04	14.76	14.76	15.22	14.68	97,400
September 22, 2025	14.58	14.96	14.96	15.02	14.57	103,300
September 19, 2025	14.81	14.65	14.65	14.84	14.58	257,000
September 18, 2025	14.85	14.87	14.87	15.14	14.77	113,300
September 17, 2025	14.62	14.56	14.56	14.9	14.52	174,400
September 16, 2025	14.49	14.59	14.59	14.87	14.49	88,900
September 15, 2025	14.71	14.49	14.49	14.94	14.45	143,300
September 12, 2025	14.23	14.63	14.63	15.09	14.23	261,623
September 11, 2025	13.67	14.24	14.24	14.51	13.59	342,400
September 10, 2025	14.21	13.8	13.8	14.46	13.57	280,419
September 09, 2025	15.2	14.44	14.44	15.27	14.24	170,407
September 08, 2025	14.98	15	15	15.07	14.85	56,841
September 05, 2025	14.94	14.98	14.98	15.12	14.76	49,653
September 04, 2025	14.83	15	15	15.09	14.61	59,400
September 03, 2025	15.14	14.74	14.74	15.21	14.53	75,800
September 02, 2025	14.94	15.14	15.14	15.31	14.8	76,701
August 29, 2025	15.57	15.19	15.19	15.76	15.07	92,333
August 28, 2025	15.58	15.47	15.47	15.67	15.27	75,894
August 27, 2025	15.46	15.45	15.45	15.75	15.18	96,100
August 26, 2025	15.41	15.47	15.47	15.56	15.32	50,306
August 25, 2025	15.32	15.35	15.35	15.55	15.29	63,055
August 22, 2025	15.08	15.5	15.5	15.66	15	110,500
August 21, 2025	15.06	14.94	14.94	15.14	14.82	88,016
August 20, 2025	15.06	15.21	15.21	15.27	14.96	54,647
August 19, 2025	14.91	15.06	15.06	15.29	14.75	99,100
August 18, 2025	15.02	15.06	15.06	15.29	14.74	76,900
August 15, 2025	15.02	14.97	14.97	15.34	14.93	149,300

Lakeland Industries, Inc. (LAKE) NASDAQ