Lakeland Financial Corporation - LKFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.93	58.87	58.87	59.8	58.42	67,355
December 03, 2025	58.54	59.18	59.18	59.35	58	117,900
December 02, 2025	58.77	58.23	58.23	58.96	58.09	112,900
December 01, 2025	58	58.78	58.78	59.55	57.4	143,300
November 28, 2025	58.69	58.26	58.26	59	58.04	65,819
November 26, 2025	59	58.73	58.73	60	58.62	207,975
November 25, 2025	58.52	59.25	59.25	59.86	57.76	204,638
November 24, 2025	58.74	58.13	58.13	59.44	58.01	121,000
November 21, 2025	57	58.88	58.88	59.46	56.48	186,000
November 20, 2025	57.73	56.92	56.92	58.6	56.79	196,900
November 19, 2025	56.47	57.24	57.24	57.42	56.27	109,825
November 18, 2025	56.35	56.3	56.3	57.36	56.04	179,739
November 17, 2025	58.13	56.43	56.43	58.88	56.21	118,247
November 14, 2025	56.66	58.22	58.22	58.28	56.66	138,101
November 13, 2025	58.27	58.25	58.25	58.83	57.74	99,300
November 12, 2025	58.66	58.33	58.33	59.5	58.14	114,400
November 11, 2025	58.27	58.74	58.74	59.05	57.52	132,802
November 10, 2025	58.15	58.06	58.06	61.18	57.53	80,211
November 07, 2025	57.4	57.89	57.89	57.94	56.98	110,835
November 06, 2025	58.01	57.43	57.43	58.16	57.3	87,400
November 05, 2025	57.44	58.31	58.31	58.71	57.35	95,043
November 04, 2025	57.35	57.44	57.44	58.38	56.78	116,423
November 03, 2025	56.69	57.59	57.59	57.64	56.05	115,500
October 31, 2025	56.55	57.05	57.05	57.15	56.2	136,548
October 30, 2025	57.14	57.23	57.23	57.69	56.53	137,969
October 29, 2025	57.71	56.79	56.79	59.37	56.44	193,100
October 28, 2025	58.34	58.22	58.22	59	57.65	161,709
October 27, 2025	60.71	58.67	58.67	62.81	58.12	143,930
October 24, 2025	60.52	61.85	61.85	62.02	60.52	107,279
October 23, 2025	61.1	60.64	60.14	61.7	60.52	81,800
October 22, 2025	61.42	61.11	60.61	62.02	60.9	111,900
October 21, 2025	60.51	61.3	61.3	61.42	58.08	89,208
October 20, 2025	60.1	60.77	60.77	61.04	59.99	109,814
October 17, 2025	59.29	59.77	59.77	60.11	58.1	105,800
October 16, 2025	61.59	58.73	58.73	61.59	58.18	127,100
October 15, 2025	63.94	61.85	61.85	63.94	61.73	102,677
October 14, 2025	61.54	63.88	63.88	64.1	61.52	82,400
October 13, 2025	61.83	61.92	61.92	62.03	61.04	68,901
October 10, 2025	62.91	61.05	61.05	63.36	60.91	110,729
October 09, 2025	62.97	62.99	62.99	63.01	62.23	62,514
October 08, 2025	63.83	63.3	63.3	64.02	63.2	53,100
October 07, 2025	64.25	63.44	63.44	64.94	63.4	62,900
October 06, 2025	64.34	64.2	64.2	65.43	64.14	125,400
October 03, 2025	63.28	63.88	63.88	64.6	60.51	103,900
October 02, 2025	63.28	63.17	63.17	64	62.01	109,500
October 01, 2025	63.77	63.47	63.47	64.06	62.69	95,900
September 30, 2025	64.95	64.2	64.2	65.13	63.48	78,200
September 29, 2025	65.84	64.95	64.95	66.45	64.59	141,900
September 26, 2025	64.55	65.77	65.77	65.83	64.17	177,439
September 25, 2025	64.24	64.44	64.44	64.89	63.6	94,200
September 24, 2025	65.03	64.4	64.4	65.36	64.21	81,620
September 23, 2025	65.19	65.08	65.08	66.15	64.78	80,503
September 22, 2025	65.4	64.97	64.97	65.77	64.69	72,700
September 19, 2025	66.59	65.55	65.55	66.78	65.17	365,700
September 18, 2025	64.84	66.71	66.71	66.82	64.55	101,600
September 17, 2025	64.36	64.61	64.61	66.4	64.03	96,700
September 16, 2025	64.21	63.98	63.98	64.21	63.05	88,449
September 15, 2025	65.03	64.48	64.48	66.61	64.19	88,600
September 12, 2025	65.66	65.02	65.02	66.33	64.68	65,900
September 11, 2025	65.82	65.73	65.73	66.4	64.68	106,924

Lakeland Financial Corporation (LKFN) NASDAQ