Lakeland Financial Corporation - LKFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	66.54	65.77	65.77	66.83	65.57	69,621
September 09, 2025	67.8	66.54	66.54	68.4	66.09	106,300
September 08, 2025	67.83	67.99	67.99	68.38	66.97	118,900
September 05, 2025	67.3	67.93	67.93	68.55	66.99	175,625
September 04, 2025	66.88	67.19	67.19	67.22	66.53	86,071
September 03, 2025	67.2	66.54	66.54	67.91	66.02	127,600
September 02, 2025	67.99	67.44	67.44	68.45	66.91	174,539
August 29, 2025	69	68.45	68.45	69.4	68.13	180,500
August 28, 2025	68.62	68.73	68.73	68.88	67.85	155,100
August 27, 2025	67.72	68.38	68.38	68.58	65.55	116,820
August 26, 2025	67.27	67.85	67.85	68.05	66.17	138,300
August 25, 2025	67.08	67.15	67.15	67.63	63.57	143,900
August 22, 2025	64.65	67.56	67.56	67.91	64.58	223,100
August 21, 2025	63.92	64.13	64.13	64.3	63.06	112,546
August 20, 2025	63.86	63.99	63.99	64.26	63.26	103,415
August 19, 2025	63.5	63.53	63.53	64.19	63.13	162,600
August 18, 2025	61.96	63.43	63.43	63.48	61.28	245,947
August 15, 2025	62.96	62.24	62.24	63.37	61.59	180,000
August 14, 2025	62.63	62.87	62.87	62.9	62.14	106,809
August 13, 2025	62.9	63.4	63.4	63.43	62.47	114,200
August 12, 2025	60.86	62.37	62.37	62.47	60.53	120,400
August 11, 2025	61.04	60.32	60.32	61.25	59.74	112,031
August 08, 2025	60.79	60.77	60.77	60.94	60.05	79,209
August 07, 2025	61.76	60.25	60.25	62.17	60.07	91,700
August 06, 2025	61.96	61.07	61.07	61.96	60.91	87,502
August 05, 2025	62.14	62	62	62.21	61.07	160,844
August 04, 2025	61.58	61.84	61.84	62.23	60.83	132,323
August 01, 2025	62.6	61.6	61.6	63.05	61.38	181,600
July 31, 2025	64.8	63.37	63.37	65.3	63.21	196,430
July 30, 2025	66.42	65.4	65.4	67.39	65.04	216,900
July 29, 2025	67.45	66.19	66.19	68.47	65.78	185,193
July 28, 2025	66.61	67.82	67.82	68.79	66.44	287,400
July 25, 2025	65.54	66.02	66.02	66.31	63.54	309,600
July 24, 2025	64.6	64.26	63.76	64.77	64	185,103
July 23, 2025	65.37	64.92	64.41	65.46	64.23	126,321
July 22, 2025	65.39	64.97	64.46	66.15	64.72	186,943
July 21, 2025	65.68	65.25	64.74	66.21	65.2	116,300
July 18, 2025	65.95	65.19	64.68	65.95	64.81	536,900
July 17, 2025	64.6	65.39	64.88	65.66	64.6	268,300
July 16, 2025	64.71	64.6	64.1	65.2	63.35	281,400
July 15, 2025	66.35	64.75	64.75	66.35	64.75	238,647
July 14, 2025	64.9	66.47	66.47	66.48	64.34	89,347
July 11, 2025	65.21	65.04	65.04	65.54	64.85	135,400
July 10, 2025	64.57	65.7	65.7	66.05	64.32	124,035
July 09, 2025	65.23	64.77	64.77	65.32	64.13	177,224
July 08, 2025	64.58	64.92	64.92	65.66	64.29	283,516
July 07, 2025	65.25	64.51	64.51	65.69	62.56	161,209
July 03, 2025	65.04	65.25	65.25	65.72	62.7	92,700

Lakeland Financial Corporation (LKFN) NASDAQ