Lakeland Financial Corporation (LKFN) NASDAQ

60.42

+0.65(+1.09%)

Updated at October 20 11:07AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202559.2959.7759.7760.1158.1105,800
October 16, 202561.5958.7358.7361.5958.18127,100
October 15, 202563.9461.8561.8563.9461.73102,677
October 14, 202561.5463.8863.8864.161.5282,400
October 13, 202561.8361.9261.9262.0361.0468,901
October 10, 202562.9161.0561.0563.3660.91110,729
October 09, 202562.9762.9962.9963.0162.2362,514
October 08, 202563.8363.363.364.0263.253,100
October 07, 202564.2563.4463.4464.9463.462,900
October 06, 202564.3464.264.265.4364.14125,400
October 03, 202563.2863.8863.8864.660.51103,900
October 02, 202563.2863.1763.176462.01109,500
October 01, 202563.7763.4763.4764.0662.6995,900
September 30, 202564.9564.264.265.1363.4878,200
September 29, 202565.8464.9564.9566.4564.59141,900
September 26, 202564.5565.7765.7765.8364.17177,439
September 25, 202564.2464.4464.4464.8963.694,200
September 24, 202565.0364.464.465.3664.2181,620
September 23, 202565.1965.0865.0866.1564.7880,503
September 22, 202565.464.9764.9765.7764.6972,700
September 19, 202566.5965.5565.5566.7865.17365,700
September 18, 202564.8466.7166.7166.8264.55101,600
September 17, 202564.3664.6164.6166.464.0396,700
September 16, 202564.2163.9863.9864.2163.0588,449
September 15, 202565.0364.4864.4866.6164.1988,600
September 12, 202565.6665.0265.0266.3364.6865,900
September 11, 202565.8265.7365.7366.464.68106,924
September 10, 202566.5465.7765.7766.8365.5769,621
September 09, 202567.866.5466.5468.466.09106,300
September 08, 202567.8367.9967.9968.3866.97118,900
September 05, 202567.367.9367.9368.5566.99175,625
September 04, 202566.8867.1967.1967.2266.5386,071
September 03, 202567.266.5466.5467.9166.02127,600
September 02, 202567.9967.4467.4468.4566.91174,539
August 29, 20256968.4568.4569.468.13180,500
August 28, 202568.6268.7368.7368.8867.85155,100
August 27, 202567.7268.3868.3868.5865.55116,820
August 26, 202567.2767.8567.8568.0566.17138,300
August 25, 202567.0867.1567.1567.6363.57143,900
August 22, 202564.6567.5667.5667.9164.58223,100
August 21, 202563.9264.1364.1364.363.06112,546
August 20, 202563.8663.9963.9964.2663.26103,415
August 19, 202563.563.5363.5364.1963.13162,600
August 18, 202561.9663.4363.4363.4861.28245,947
August 15, 202562.9662.2462.2463.3761.59180,000
August 14, 202562.6362.8762.8762.962.14106,809
August 13, 202562.963.463.463.4362.47114,200
August 12, 202560.8662.3762.3762.4760.53120,400
August 11, 202561.0460.3260.3261.2559.74112,031
August 08, 202560.7960.7760.7760.9460.0579,209
August 07, 202561.7660.2560.2562.1760.0791,700
August 06, 202561.9661.0761.0761.9660.9187,502
August 05, 202562.14626262.2161.07160,844
August 04, 202561.5861.8461.8462.2360.83132,323
August 01, 202562.661.661.663.0561.38181,600
July 31, 202564.863.3763.3765.363.21196,430
July 30, 202566.4265.465.467.3965.04216,900
July 29, 202567.4566.1966.1968.4765.78185,193
July 28, 202566.6167.8267.8268.7966.44287,400
July 25, 202565.5466.0266.0266.3163.54309,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved