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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.02	14.97	14.97	15.34	14.93	149,300
August 14, 2025	14.83	14.98	14.95	15.04	14.5	61,202
August 13, 2025	14.37	14.96	14.93	15.04	14.28	60,729
August 12, 2025	13.97	14.12	14.12	14.22	13.75	87,357
August 11, 2025	14.03	13.76	13.76	14.44	13.73	79,300
August 08, 2025	14.2	14.13	14.13	14.48	13.91	76,100
August 07, 2025	14.13	14.35	14.35	14.39	13.42	79,431
August 06, 2025	14.16	13.93	13.93	14.18	13.86	56,200
August 05, 2025	13.88	14.09	14.09	14.23	13.7	125,100
August 04, 2025	13.45	13.76	13.76	13.79	13.4	55,400
August 01, 2025	13.73	13.35	13.35	13.83	13.29	108,701
July 31, 2025	14	13.91	13.91	14.16	13.91	55,537
July 30, 2025	14.46	14.06	14.06	14.77	13.93	79,334
July 29, 2025	14.89	14.45	14.45	14.94	14.43	84,806
July 28, 2025	14.96	14.74	14.74	15.06	14.7	106,906
July 25, 2025	14.94	14.96	14.96	15.14	14.73	78,736
July 24, 2025	14.86	14.84	14.84	14.99	14.7	88,700
July 23, 2025	14.85	15.15	15.15	15.22	14.68	122,600
July 22, 2025	14.1	14.41	14.41	14.45	13.93	119,233
July 21, 2025	14.23	14.14	14.14	14.44	14.08	114,900
July 18, 2025	14.47	14.04	14.04	14.47	13.94	77,000
July 17, 2025	13.73	14.34	14.34	14.38	13.73	112,695
July 16, 2025	13.6	13.73	13.73	13.88	13.44	164,902
July 15, 2025	13.79	13.58	13.58	13.97	13.51	159,979
July 14, 2025	14.19	13.78	13.78	14.19	13.71	210,400
July 11, 2025	14.26	14.31	14.31	14.45	14.08	89,864
July 10, 2025	14.35	14.28	14.28	14.44	14.11	177,302
July 09, 2025	14.57	14.35	14.35	14.82	14.21	185,700
July 08, 2025	14.28	14.56	14.56	14.8	14.07	229,115
July 07, 2025	13.67	14.3	14.3	14.34	13.67	266,738
July 03, 2025	13.84	13.88	13.88	13.89	13.5	143,600
July 02, 2025	13.59	13.65	13.65	13.85	13.38	168,934
July 01, 2025	13.54	13.62	13.62	14.2	13.4	225,600
June 30, 2025	13.27	13.61	13.61	13.69	13	338,258
June 27, 2025	13.15	13.18	13.18	13.38	12.98	1.51M
June 26, 2025	13.03	13.05	13.05	13.35	13.02	299,914
June 25, 2025	14.11	13.03	13.03	14.14	12.99	218,400
June 24, 2025	14.25	14.04	14.04	14.25	13.65	197,917
June 23, 2025	13.25	14.03	14.03	14.1	13.11	276,029
June 20, 2025	12.83	13.3	13.3	13.67	12.83	528,800
June 18, 2025	13.31	12.81	12.81	13.47	12.76	242,812
June 17, 2025	13.69	13.25	13.25	13.89	13.09	269,256
June 16, 2025	14	13.76	13.76	14.45	13.69	166,637
June 13, 2025	15.27	13.92	13.92	15.27	13.92	279,842
June 12, 2025	15.2	15.34	15.34	15.43	14.86	188,036
June 11, 2025	15.25	15.18	15.18	15.7	14.89	410,934
June 10, 2025	14.64	15.07	15.07	15.83	14	1.46M
June 09, 2025	18.15	19.36	19.36	19.77	18	233,200
June 06, 2025	18.54	18.02	18.02	18.93	17.97	120,116
June 05, 2025	18.34	18.45	18.45	19.16	18.17	76,412
June 04, 2025	18.05	18.26	18.26	18.55	17.98	114,100
June 03, 2025	18.96	18.03	18.03	19.07	17.8	127,030
June 02, 2025	19.01	19.01	19.01	19.31	18.95	47,307
May 30, 2025	19.02	19.06	19.06	19.74	19	53,207
May 29, 2025	19.03	19.13	19.13	19.33	18.7	54,100
May 28, 2025	19.24	19.03	19.03	19.4	18.76	47,500
May 27, 2025	18.48	19.18	19.18	19.22	18.48	69,000
May 23, 2025	18.51	18.24	18.24	18.8	18.09	64,641
May 22, 2025	18.83	18.77	18.77	19.08	18.64	75,050
May 21, 2025	19.83	18.8	18.8	20.14	18.68	84,700

Lakeland Industries, Inc. (LAKE) NASDAQ