Lakeland Financial Corporation - LKFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.55	60.23	60.23	61.19	59.87	92,600
February 19, 2026	60.49	60.5	60.5	60.96	59.67	291,300
February 18, 2026	61.38	60.85	60.85	62.5	60.48	115,500
February 17, 2026	61.7	61.61	61.61	62.47	61.09	99,996
February 13, 2026	61.32	61.41	61.41	62.48	60.06	157,245
February 12, 2026	61.24	60.89	60.89	61.63	60.1	144,200
February 11, 2026	61.92	60.72	60.72	62.54	60.51	162,200
February 10, 2026	62.36	61.57	61.57	62.84	61.05	141,800
February 09, 2026	62.62	62.4	62.4	63.3	61.89	152,608
February 06, 2026	63.03	62.62	62.62	63.51	62.28	117,900
February 05, 2026	62.29	62.3	62.3	63.21	59.72	179,400
February 04, 2026	62.45	62.52	62.52	63.8	62.44	140,000
February 03, 2026	60.52	61.97	61.97	62.5	59.29	208,229
February 02, 2026	60	60.76	60.76	60.96	59.28	164,300
January 30, 2026	58.87	59.6	59.6	60.3	58.61	177,304
January 29, 2026	58.52	59.25	59.25	60.13	58.22	302,200
January 28, 2026	60.21	58.13	58.13	60.21	58.03	161,094
January 27, 2026	61.34	60.02	60.02	62.55	59.98	218,624
January 26, 2026	60.79	61.3	61.3	61.46	58.83	304,100
January 23, 2026	59.87	58.83	58.83	60.32	58.02	205,396
January 22, 2026	61.2	60.85	60.85	62.5	60.63	131,475
January 21, 2026	59.04	61.28	61.28	61.3	59.04	129,200
January 20, 2026	58.51	58.8	58.8	59.04	58.15	124,144
January 16, 2026	59.48	59.33	59.33	59.86	59.04	141,500
January 15, 2026	59.25	59.47	59.47	60.47	59.18	86,328
January 14, 2026	57.16	59.14	59.14	59.26	57.11	140,800
January 13, 2026	57.02	57.1	57.1	57.16	56.49	136,646
January 12, 2026	56.76	56.88	56.88	57.3	56.44	122,600
January 09, 2026	57.91	57.13	57.13	58.16	57.01	143,829
January 08, 2026	55.66	57.57	57.57	57.89	55.66	201,900
January 07, 2026	57.11	55.88	55.88	57.37	55.6	219,507
January 06, 2026	57.18	57.58	57.58	57.73	56.05	158,128
January 05, 2026	56.25	57.5	57.5	58.4	56.25	271,600
January 02, 2026	57.06	56.46	56.46	57.44	56.11	243,500
December 31, 2025	57.56	57.06	57.06	57.63	56.67	146,500
December 30, 2025	58.21	57.4	57.4	58.26	57.32	187,637
December 29, 2025	58.85	58.43	58.43	60.06	58.16	161,609
December 26, 2025	59.07	58.75	58.75	59.39	58.25	130,609
December 24, 2025	59.31	59.11	59.11	60.2	59	88,729
December 23, 2025	59.5	59.35	59.35	60.37	59.35	174,700
December 22, 2025	59.23	59.73	59.73	60.24	59.23	317,436
December 19, 2025	59.52	59.31	59.31	60.11	58.84	555,000
December 18, 2025	60.61	59.75	59.75	60.61	59.42	176,132
December 17, 2025	59.78	60.18	60.18	60.62	59.57	140,150
December 16, 2025	59.97	59.9	59.9	60.41	59	264,900
December 15, 2025	60.03	59.94	59.94	60.08	59.34	191,000
December 12, 2025	59.96	59.62	59.62	60.36	58.81	193,512
December 11, 2025	59.24	59.85	59.85	60.56	59.12	198,429
December 10, 2025	58.04	59.34	59.34	59.79	58.04	242,700
December 09, 2025	58.64	58.18	58.18	59.59	57.98	141,100
December 08, 2025	58.66	58.64	58.64	59.33	58.23	119,215
December 05, 2025	58.87	58.27	58.27	59.19	58.12	147,142
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

Lakeland Financial Corporation (LKFN) NASDAQ