Lakeland Industries, Inc. (LAKE) NASDAQ
8.82
+0.18(+2.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.82
+0.18(+2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.7 | 8.82 | 8.82 | 8.82 | 8.55 | 55,609 |
| March 12, 2026 | 8.71 | 8.64 | 8.64 | 8.86 | 8.55 | 56,648 |
| March 11, 2026 | 8.55 | 8.75 | 8.75 | 8.79 | 8.55 | 42,709 |
| March 10, 2026 | 8.41 | 8.6 | 8.6 | 8.77 | 8.3 | 75,229 |
| March 09, 2026 | 8.42 | 8.53 | 8.53 | 8.54 | 8.07 | 101,885 |
| March 06, 2026 | 8.66 | 8.6 | 8.6 | 8.84 | 8.47 | 129,417 |
| March 05, 2026 | 8.92 | 8.85 | 8.85 | 9.11 | 8.7 | 84,900 |
| March 04, 2026 | 8.94 | 8.98 | 8.98 | 9.15 | 8.86 | 200,954 |
| March 03, 2026 | 8.93 | 8.97 | 8.97 | 9.09 | 8.63 | 148,142 |
| March 02, 2026 | 9.2 | 8.93 | 8.93 | 9.21 | 8.93 | 100,755 |
| February 27, 2026 | 9.38 | 9.17 | 9.17 | 9.54 | 9.01 | 173,900 |
| February 26, 2026 | 9.5 | 9.42 | 9.42 | 9.51 | 9.25 | 36,705 |
| February 25, 2026 | 9.55 | 9.55 | 9.55 | 9.6 | 9.44 | 43,613 |
| February 24, 2026 | 9.44 | 9.54 | 9.54 | 9.74 | 9.44 | 66,119 |
| February 23, 2026 | 9.55 | 9.43 | 9.43 | 9.6 | 9.21 | 60,020 |
| February 20, 2026 | 9.32 | 9.56 | 0 | 9.6 | 9.25 | 69,039 |
| February 19, 2026 | 9.46 | 9.4 | 0 | 9.46 | 9.24 | 54,400 |
| February 18, 2026 | 9.64 | 9.49 | 0 | 9.82 | 9.41 | 131,600 |
| February 17, 2026 | 9.86 | 9.59 | 0 | 9.89 | 9.46 | 67,600 |
| February 13, 2026 | 9.82 | 9.87 | 0 | 9.93 | 9.74 | 78,800 |
| February 12, 2026 | 10.02 | 9.85 | 0 | 10.06 | 9.65 | 63,200 |
| February 11, 2026 | 10.11 | 9.93 | 0 | 10.19 | 9.82 | 69,600 |
| February 10, 2026 | 10 | 10.11 | 0 | 10.54 | 9.99 | 91,700 |
| February 09, 2026 | 9.61 | 10.01 | 0 | 10.2 | 9.49 | 181,144 |
| February 06, 2026 | 9.42 | 9.65 | 0 | 9.73 | 9.36 | 101,010 |
| February 05, 2026 | 9.5 | 9.37 | 0 | 9.5 | 9.27 | 121,200 |
| February 04, 2026 | 9.55 | 9.57 | 0 | 9.81 | 9.48 | 142,324 |
| February 03, 2026 | 9.65 | 9.54 | 0 | 9.84 | 9.25 | 144,100 |
| February 02, 2026 | 9.42 | 9.54 | 0 | 9.65 | 9.26 | 98,747 |
| January 30, 2026 | 9.25 | 9.42 | 0 | 9.6 | 9.13 | 145,502 |
| January 29, 2026 | 9.02 | 9.25 | 0 | 9.26 | 8.85 | 93,745 |
| January 28, 2026 | 9.26 | 9.03 | 0 | 9.26 | 8.88 | 93,930 |
| January 27, 2026 | 9.2 | 9.11 | 0 | 9.2 | 8.95 | 109,300 |
| January 26, 2026 | 9.23 | 9.24 | 0 | 9.25 | 8.85 | 121,800 |
| January 23, 2026 | 9.31 | 9.22 | 0 | 9.34 | 9.05 | 130,800 |
| January 22, 2026 | 9.15 | 9.32 | 0 | 9.43 | 9.15 | 81,560 |
| January 21, 2026 | 8.93 | 9.13 | 0 | 9.17 | 8.91 | 114,846 |
| January 20, 2026 | 9.24 | 8.93 | 0 | 9.32 | 8.88 | 107,036 |
| January 16, 2026 | 9.32 | 9.34 | 0 | 9.45 | 9.22 | 114,965 |
| January 15, 2026 | 9.45 | 9.33 | 0 | 9.67 | 9.3 | 252,320 |
| January 14, 2026 | 9.07 | 9.45 | 0 | 9.48 | 9.06 | 209,300 |
| January 13, 2026 | 9.34 | 9.07 | 0 | 9.43 | 9.03 | 181,612 |
| January 12, 2026 | 8.93 | 9.29 | 0 | 9.41 | 8.87 | 243,300 |
| January 09, 2026 | 8.8 | 8.87 | 0 | 9.14 | 8.55 | 225,600 |
| January 08, 2026 | 8.87 | 8.8 | 0 | 8.88 | 8.7 | 152,327 |
| January 07, 2026 | 9.27 | 8.88 | 0 | 9.39 | 8.87 | 171,100 |
| January 06, 2026 | 9.18 | 9.24 | 0 | 9.34 | 9.09 | 142,333 |
| January 05, 2026 | 8.77 | 9.17 | 0 | 9.4 | 8.77 | 274,736 |
| January 02, 2026 | 8.9 | 8.85 | 0 | 8.96 | 8.67 | 198,702 |
| December 31, 2025 | 8.48 | 8.84 | 0 | 8.92 | 8.41 | 313,237 |
| December 30, 2025 | 8.57 | 8.49 | 0 | 8.94 | 8.47 | 238,419 |
| December 29, 2025 | 8.56 | 8.64 | 0 | 8.89 | 8.51 | 235,507 |
| December 26, 2025 | 8.72 | 8.64 | 0 | 8.76 | 8.53 | 143,801 |
| December 24, 2025 | 8.83 | 8.74 | 0 | 8.88 | 8.52 | 133,027 |
| December 23, 2025 | 8.09 | 8.86 | 0 | 8.9 | 8.05 | 399,373 |
| December 22, 2025 | 7.91 | 8.09 | 0 | 8.43 | 7.9 | 347,703 |
| December 19, 2025 | 8.2 | 7.94 | 0 | 8.25 | 7.77 | 612,541 |
| December 18, 2025 | 8.19 | 8.26 | 0 | 8.29 | 8.07 | 383,747 |
| December 17, 2025 | 8.35 | 8.19 | 0 | 8.44 | 7.97 | 560,515 |
| December 16, 2025 | 8.16 | 8.32 | 0 | 8.41 | 8.04 | 476,800 |