NASDAQ : LKFN
Lakeland Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 61.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.51B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lakeland Financial Corporation (LKFN) closed at 61.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 60.52 | 61.91 | 60.41 | 61.45 | 62,158 | +2.26% |
| 2026-10-30 | 61.39 | 61.94 | 59.9 | 60.09 | 167,310 | -1.52% |
| 2026-10-29 | 61.16 | 61.95 | 60.82 | 61.02 | 231,757 | +1.03% |
| 2026-10-28 | 60.89 | 61.18 | 59.77 | 60.4 | 215,247 | -0.51% |
| 2026-10-27 | 62 | 62.68 | 60.355 | 60.71 | 297,271 | -0.74% |
| 2026-10-26 | 59.36 | 61.388 | 59.245 | 61.165 | 268,855 | +4.75% |
| 2026-10-23 | 58.74 | 59 | 58.15 | 58.39 | 293,418 | -0.80% |
| 2026-10-22 | 58.11 | 59.6 | 58.11 | 59.38 | 227,463 | +2.34% |
| 2026-10-21 | 58.5 | 58.605 | 57.58 | 58.02 | 171,030 | -0.97% |
| 2026-10-20 | 57.77 | 58.99 | 57.77 | 58.59 | 181,343 | +1.79% |
| 2026-10-19 | 57.76 | 58 | 57.39 | 57.56 | 197,340 | -0.76% |
| 2026-10-16 | 58.19 | 58.87 | 57.71 | 58 | 246,341 | +0.16% |
| 2026-10-15 | 57.36 | 58.37 | 57.35 | 57.91 | 360,630 | +1.56% |
| 2026-10-14 | 55.94 | 57.133 | 55.61 | 57.02 | 241,953 | +0.26% |
| 2026-10-13 | 57.59 | 57.76 | 56.69 | 56.87 | 176,219 | -0.65% |
| 2026-10-12 | 56.86 | 57.6 | 56.55 | 57.24 | 241,286 | +0.70% |
| 2026-10-09 | 57.21 | 57.315 | 56.628 | 56.84 | 222,454 | -1.06% |
| 2026-10-08 | 57.11 | 58.055 | 57.06 | 57.45 | 435,524 | +0.45% |
| 2026-10-07 | 57.37 | 57.7 | 56.45 | 57.19 | 182,418 | -1.36% |
| 2026-10-06 | 58.57 | 58.84 | 57.84 | 57.98 | 169,892 | -0.57% |
| 2026-10-05 | 59.03 | 59.04 | 58.27 | 58.31 | 189,477 | -1.29% |
| 2026-10-02 | 58.61 | 59.8 | 58.545 | 59.07 | 169,344 | +1.68% |
| 2026-10-01 | 57.66 | 58.15 | 56.67 | 58.095 | 263,154 | +0.75% |
| 2026-09-30 | 58.05 | 58.35 | 57.4 | 57.66 | 156,248 | -0.67% |
| 2026-09-29 | 58.76 | 58.76 | 57.62 | 58.05 | 129,637 | -1.21% |
| 2026-09-28 | 59.37 | 59.435 | 58.7 | 58.76 | 157,534 | -1.26% |
| 2026-09-25 | 58.85 | 59.61 | 58.73 | 59.51 | 192,455 | +1.12% |
| 2026-09-24 | 58.59 | 59.1 | 58.19 | 58.85 | 176,455 | +0.84% |
| 2026-09-23 | 58.99 | 59.14 | 58.295 | 58.36 | 196,907 | -1.50% |
| 2026-09-22 | 60.48 | 60.58 | 59.25 | 59.25 | 288,338 | -1.13% |
| 2026-09-21 | 59.76 | 60.28 | 59.555 | 59.93 | 251,956 | +0.39% |
| 2026-09-18 | 59.38 | 60.06 | 59.05 | 59.7 | 542,586 | +0.12% |
| 2026-09-17 | 60.56 | 60.56 | 59.466 | 59.63 | 139,757 | -0.52% |
| 2026-09-16 | 60.84 | 61.128 | 59.34 | 59.94 | 286,161 | -1.33% |
| 2026-09-15 | 60.5 | 61.225 | 60.02 | 60.75 | 199,708 | -0.02% |
| 2026-09-14 | 60.69 | 61.815 | 60.39 | 60.76 | 182,030 | +0.30% |
| 2026-09-11 | 60.98 | 61.43 | 59.88 | 60.58 | 140,934 | +0.12% |
| 2026-09-10 | 60.08 | 60.565 | 59.25 | 60.51 | 170,497 | +0.48% |
| 2026-09-09 | 59.54 | 60.24 | 59.08 | 60.22 | 204,389 | +0.40% |
| 2026-09-08 | 60.33 | 60.55 | 59.82 | 59.98 | 153,497 | -0.97% |
| 2026-09-04 | 59.69 | 60.81 | 59.47 | 60.57 | 89,576 | +0.90% |
| 2026-09-03 | 60.35 | 60.57 | 59.91 | 60.03 | 113,410 | +0.22% |
| 2026-09-02 | 59.16 | 59.99 | 59.09 | 59.9 | 169,945 | +1.84% |
| 2026-09-01 | 58.98 | 59.43 | 58.45 | 58.82 | 134,366 | -0.46% |
| 2026-08-31 | 59.52 | 59.52 | 58.57 | 59.09 | 108,133 | -0.87% |
| 2026-08-28 | 59.36 | 60.165 | 59.22 | 59.61 | 128,314 | +0.71% |
| 2026-08-27 | 59.07 | 59.82 | 58.365 | 59.19 | 139,047 | -0.47% |
| 2026-08-26 | 59.66 | 59.92 | 59.42 | 59.47 | 117,425 | -0.17% |
| 2026-08-25 | 60.26 | 60.29 | 59.455 | 59.57 | 99,039 | -1.08% |
| 2026-08-24 | 60.49 | 60.86 | 59.935 | 60.22 | 87,725 | -0.07% |
| 2026-08-21 | 60.93 | 61.4 | 59.79 | 60.26 | 106,056 | -0.30% |
| 2026-08-20 | 59.69 | 60.58 | 59.25 | 60.44 | 129,336 | +0.62% |
| 2026-08-19 | 61.71 | 61.823 | 59.95 | 60.07 | 148,842 | -2.29% |
| 2026-08-18 | 61.82 | 62.035 | 60.97 | 61.48 | 183,518 | -0.55% |
| 2026-08-17 | 62.13 | 62.613 | 61.66 | 61.82 | 195,656 | -1.07% |
| 2026-08-14 | 62.58 | 63 | 61.935 | 62.49 | 182,542 | -0.30% |
| 2026-08-13 | 62.75 | 63.16 | 62.35 | 62.68 | 300,685 | +0.69% |
| 2026-08-12 | 61.92 | 62.92 | 61.82 | 62.25 | 135,471 | +0.63% |
| 2026-08-11 | 61.07 | 62.13 | 61.03 | 61.86 | 105,045 | +1.36% |
| 2026-08-10 | 61.15 | 61.71 | 60.47 | 61.03 | 139,240 | -1.13% |
| 2026-08-07 | 62.16 | 62.17 | 61.695 | 61.73 | 82,624 | -0.93% |
| 2026-08-06 | 63.4 | 63.46 | 62.24 | 62.31 | 124,315 | -1.03% |
| 2026-08-05 | 63.93 | 63.93 | 62.755 | 62.96 | 148,982 | -1.05% |
| 2026-08-04 | 62.98 | 64 | 62.545 | 63.63 | 174,327 | +1.14% |
| 2026-08-03 | 63.64 | 64.18 | 62.85 | 62.91 | 149,671 | +0.42% |
| 2026-07-31 | 62.52 | 63.04 | 61.89 | 62.65 | 169,636 | +0.13% |
| 2026-07-30 | 63.22 | 63.62 | 62.36 | 62.57 | 99,986 | -1.20% |
| 2026-07-29 | 63.29 | 64.13 | 63.06 | 63.33 | 205,217 | -0.58% |
| 2026-07-28 | 63.85 | 64.55 | 62.86 | 63.7 | 185,361 | +0.55% |
| 2026-07-27 | 61.25 | 63.93 | 60.945 | 63.35 | 197,718 | +3.67% |
| 2026-07-24 | 61.01 | 62 | 60.75 | 61.11 | 185,611 | +0.84% |
| 2026-07-23 | 60.52 | 61.295 | 59.91 | 61.12 | 177,882 | -0.31% |
| 2026-07-22 | 61.92 | 62.275 | 61.03 | 61.31 | 125,208 | -1.29% |
| 2026-07-21 | 61.73 | 62.435 | 61.25 | 62.11 | 153,184 | +0.13% |
| 2026-07-20 | 62.68 | 62.87 | 61.795 | 62.03 | 132,495 | -1.04% |
| 2026-07-17 | 63.14 | 63.54 | 62.2 | 62.68 | 169,718 | -1.46% |
| 2026-07-16 | 61.65 | 64.005 | 61.33 | 63.61 | 163,045 | +3.21% |
| 2026-07-15 | 60.86 | 62.015 | 60.58 | 61.63 | 180,227 | +1.77% |
| 2026-07-14 | 60.8 | 61.06 | 60.39 | 60.56 | 116,529 | -0.26% |
| 2026-07-13 | 60.5 | 61.11 | 60.155 | 60.72 | 154,703 | +0.53% |
| 2026-07-10 | 60.16 | 60.69 | 59.92 | 60.4 | 140,744 | +0.92% |
| 2026-07-09 | 58.91 | 60.03 | 58.57 | 59.85 | 304,079 | +1.79% |
| 2026-07-08 | 61.57 | 61.87 | 58.39 | 58.8 | 423,976 | -4.50% |
| 2026-07-07 | 61.89 | 62.585 | 61.565 | 61.57 | 169,766 | -0.24% |
| 2026-07-06 | 62.08 | 63.54 | 61.59 | 61.72 | 218,619 | -1.09% |
| 2026-07-02 | 63.5 | 64.19 | 62.05 | 62.4 | 305,575 | -1.14% |
| 2026-07-01 | 61.99 | 63.19 | 61.74 | 63.12 | 277,735 | +2.27% |
| 2026-06-30 | 61.11 | 61.785 | 60.01 | 61.72 | 284,362 | +1.10% |
| 2026-06-29 | 62.56 | 62.56 | 60.7 | 61.05 | 338,474 | -2.60% |
| 2026-06-26 | 61.96 | 62.99 | 61.64 | 62.68 | 790,423 | +1.69% |
| 2026-06-25 | 61.5 | 62.08 | 61.325 | 61.64 | 201,092 | +0.16% |
| 2026-06-24 | 61.42 | 62.36 | 60.98 | 61.54 | 232,235 | +0.44% |
| 2026-06-23 | 60.35 | 61.47 | 59.97 | 61.27 | 221,878 | +1.68% |
| 2026-06-22 | 59.75 | 60.53 | 59.66 | 60.26 | 269,307 | +0.67% |
| 2026-06-18 | 60.63 | 60.845 | 59.103 | 59.86 | 431,996 | -0.38% |
| 2026-06-17 | 60.92 | 61.55 | 59.36 | 60.09 | 210,437 | -1.99% |
| 2026-06-16 | 61.19 | 61.475 | 60.69 | 61.31 | 164,878 | +0.99% |
| 2026-06-15 | 62.14 | 62.635 | 60.47 | 60.71 | 142,364 | -1.81% |
| 2026-06-12 | 61.14 | 61.93 | 60.918 | 61.83 | 108,105 | +1.64% |
| 2026-06-11 | 61.59 | 61.645 | 60.02 | 60.83 | 176,449 | -0.56% |
| 2026-06-10 | 60.72 | 61.85 | 60.64 | 61.17 | 339,578 | +1.33% |
| 2026-06-09 | 60.18 | 61.575 | 60.01 | 60.37 | 262,875 | +1.16% |
| 2026-06-08 | 60.14 | 60.49 | 59.245 | 59.68 | 207,043 | -0.52% |
| 2026-06-05 | 59.19 | 60.585 | 59.19 | 59.99 | 161,859 | +1.17% |
| 2026-06-04 | 59.1 | 59.58 | 59 | 59.295 | 176,019 | +1.52% |
| 2026-06-03 | 59.79 | 60 | 58.24 | 58.41 | 191,577 | -2.83% |
| 2026-06-02 | 58.87 | 60.51 | 58.87 | 60.11 | 123,159 | +1.50% |
| 2026-06-01 | 60.04 | 60.5 | 58.83 | 59.22 | 151,233 | -2.33% |
| 2026-05-29 | 59.91 | 60.91 | 59.91 | 60.63 | 170,602 | +0.81% |
| 2026-05-28 | 60.12 | 60.69 | 59.36 | 60.14 | 111,367 | -0.13% |
| 2026-05-27 | 60.91 | 61.335 | 60 | 60.22 | 106,982 | -0.81% |
| 2026-05-26 | 60.01 | 60.99 | 60.01 | 60.71 | 92,560 | +1.35% |
| 2026-05-22 | 60.39 | 60.55 | 59.725 | 59.9 | 104,565 | -0.48% |
| 2026-05-21 | 59.38 | 60.29 | 59.025 | 60.19 | 104,630 | +0.70% |
| 2026-05-20 | 58.27 | 59.85 | 57.82 | 59.77 | 159,537 | +2.57% |
| 2026-05-19 | 57.94 | 58.47 | 57.31 | 58.27 | 168,918 | +0.69% |
| 2026-05-18 | 57.15 | 58.49 | 56.56 | 57.87 | 298,844 | +1.07% |
| 2026-05-15 | 57.78 | 58.16 | 56.91 | 57.26 | 207,348 | -1.56% |
| 2026-05-14 | 58.71 | 59.4 | 58.036 | 58.17 | 330,860 | +0.10% |
| 2026-05-13 | 59.44 | 60.18 | 57.76 | 58.11 | 403,048 | -2.81% |