Lakeland Financial Corporation (LKFN) NASDAQ

56.70

+0.12(+0.21%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	56.8	56.7	56.7	57.7	56.12	177,216
March 12, 2026	55.86	56.58	56.58	56.89	55.36	262,528
March 11, 2026	56.32	56.75	56.75	56.91	55.99	135,645
March 10, 2026	56.04	56.72	56.72	57.72	55.79	193,220
March 09, 2026	56.15	56.5	56.5	56.65	54.6	234,862
March 06, 2026	56.15	56.88	56.88	56.97	55.19	211,500
March 05, 2026	58.14	57.6	57.6	58.14	57.21	129,100
March 04, 2026	58.51	58.79	58.79	59.02	57.73	121,812
March 03, 2026	57.66	58.32	58.32	58.72	56.84	115,431
March 02, 2026	57.37	58.67	58.67	59.53	57.37	172,200
February 27, 2026	59.1	58.09	58.09	59.63	57.14	279,300
February 26, 2026	59.41	60.04	60.04	60.3	59.13	148,600
February 25, 2026	58.45	59.34	59.34	59.45	57.82	145,522
February 24, 2026	58.51	58.02	58.02	59.64	57.57	179,000
February 23, 2026	60.35	58.66	58.66	60.6	57.86	265,800
February 20, 2026	60.55	60.23	0	61.19	59.87	92,600
February 19, 2026	60.49	60.5	0	60.96	59.67	291,300
February 18, 2026	61.38	60.85	0	62.5	60.48	115,500
February 17, 2026	61.71	61.61	0	62.47	61.09	112,800
February 13, 2026	61.32	61.41	0	62.48	60.06	157,245
February 12, 2026	61.24	60.89	0	61.63	60.1	144,200
February 11, 2026	61.92	60.72	0	62.54	60.51	162,200
February 10, 2026	62.36	61.57	0	62.84	61.05	141,800
February 09, 2026	62.62	62.4	0	63.3	61.89	152,608
February 06, 2026	63.03	62.62	0	63.51	62.28	117,900
February 05, 2026	62.29	62.3	0	63.21	59.72	179,400
February 04, 2026	62.45	62.52	0	63.8	62.44	140,000
February 03, 2026	60.52	61.97	0	62.5	59.29	208,229
February 02, 2026	60	60.76	0	60.96	59.28	164,300
January 30, 2026	58.87	59.6	0	60.3	58.61	177,304
January 29, 2026	58.52	59.25	0	60.13	58.22	302,200
January 28, 2026	60.21	58.13	0	60.21	58.03	163,200
January 27, 2026	61.34	60.02	0	62.55	59.98	218,624
January 26, 2026	60.79	61.3	0	61.46	58.83	304,100
January 23, 2026	59.87	58.83	0	60.32	58.02	205,500
January 22, 2026	61.2	60.85	0	62.5	60.63	131,600
January 21, 2026	59.04	61.28	0	61.3	59.04	129,200
January 20, 2026	58.51	58.8	0	59.04	58.15	124,144
January 16, 2026	59.48	59.33	0	59.86	59.04	141,500
January 15, 2026	59.25	59.47	0	60.47	59.18	86,328
January 14, 2026	57.16	59.14	0	59.26	57.11	140,800
January 13, 2026	57.02	57.1	0	57.16	56.49	136,646
January 12, 2026	56.76	56.88	0	57.3	56.44	122,600
January 09, 2026	57.91	57.13	0	58.16	57.01	143,829
January 08, 2026	55.66	57.57	0	57.89	55.66	201,900
January 07, 2026	57.11	55.88	0	57.37	55.6	219,507
January 06, 2026	57.18	57.58	0	57.73	56.05	158,128
January 05, 2026	56.25	57.5	0	58.4	56.25	271,600
January 02, 2026	57.06	56.46	0	57.44	56.11	243,500
December 31, 2025	57.56	57.06	0	57.63	56.67	146,500
December 30, 2025	58.21	57.4	0	58.26	57.32	187,637
December 29, 2025	58.85	58.43	0	60.06	58.16	161,609
December 26, 2025	59.07	58.75	0	59.39	58.25	130,609
December 24, 2025	59.31	59.11	0	60.2	59	88,729
December 23, 2025	59.5	59.35	0	60.37	59.35	174,700
December 22, 2025	59.23	59.73	0	60.24	59.23	317,436
December 19, 2025	59.52	59.31	0	60.11	58.84	555,000
December 18, 2025	60.61	59.75	0	60.61	59.42	176,132
December 17, 2025	59.78	60.18	0	60.62	59.57	140,150
December 16, 2025	59.97	59.9	0	60.41	59	264,900