Lakeland Financial Corporation - Common Stock (LKFN)

Last Price60.09

Change-0.93 (-1.52%)

NASDAQ · Last Trade: Nov 1st, 10:39 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Lakeland Financial Corporation - Common Stock (LKFN)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	61.39	61.94	59.90	60.09	167,311	60.09
10/29/2026	61.16	61.95	60.82	61.02	231,754	61.02
10/28/2026	60.89	61.18	59.77	60.40	215,245	60.40
10/27/2026	62.00	62.68	60.35	60.71	297,269	60.71
10/26/2026	59.36	61.39	59.24	61.16	268,853	61.16
10/23/2026	58.74	59.00	58.15	58.39	293,419	58.39
10/22/2026	58.11	59.60	58.11	59.38	227,456	58.86
10/21/2026	58.50	58.60	57.58	58.02	171,030	57.51
10/20/2026	57.77	58.99	57.77	58.59	181,341	58.08
10/19/2026	57.76	58.00	57.39	57.56	197,339	57.06
10/16/2026	58.19	58.87	57.71	58.00	246,342	57.49
10/15/2026	57.36	58.37	57.35	57.91	360,630	57.40
10/14/2026	55.72	57.13	55.61	57.02	241,953	56.52
10/13/2026	57.59	57.76	56.69	56.87	176,219	56.37
10/12/2026	56.86	57.60	56.55	57.24	241,285	56.74
10/09/2026	57.21	57.31	56.63	56.84	222,454	56.34
10/08/2026	57.11	58.05	57.06	57.45	435,524	56.95
10/07/2026	57.37	57.70	56.45	57.19	182,418	56.69
10/06/2026	58.57	58.84	57.84	57.98	169,890	57.47
10/05/2026	59.03	59.04	58.27	58.31	189,476	57.80
10/02/2026	58.61	59.80	58.55	59.07	169,345	58.55
10/01/2026	57.66	58.15	56.67	58.09	263,153	57.59
9/30/2026	58.05	58.35	57.40	57.66	156,248	57.16
9/29/2026	58.76	58.76	57.62	58.05	129,635	57.54
9/28/2026	59.37	59.44	58.70	58.76	157,534	58.25
9/25/2026	58.85	59.61	58.73	59.51	192,456	58.99
9/24/2026	58.59	59.10	58.19	58.85	174,458	58.33
9/23/2026	58.99	59.14	58.30	58.36	196,930	57.85
9/22/2026	60.50	60.58	59.25	59.25	288,337	58.73
9/21/2026	59.76	60.28	59.55	59.93	251,953	59.41
9/18/2026	59.38	60.06	59.05	59.70	542,587	59.18
9/17/2026	60.56	60.56	59.47	59.63	139,756	59.11
9/16/2026	60.84	61.13	59.34	59.94	286,159	59.42
9/15/2026	60.50	61.23	60.02	60.75	199,707	60.22
9/14/2026	60.69	61.81	60.39	60.76	182,029	60.23
9/11/2026	60.98	61.43	59.88	60.58	140,934	60.05
9/10/2026	60.08	60.56	59.25	60.51	170,496	59.98
9/09/2026	59.54	60.24	59.08	60.22	204,388	59.69
9/08/2026	60.33	60.55	59.82	59.98	153,495	59.45
9/04/2026	59.69	60.81	59.47	60.57	89,577	60.04
9/03/2026	60.35	60.57	59.91	60.03	113,409	59.50
9/02/2026	59.16	59.99	59.09	59.90	169,943	59.38
9/01/2026	58.98	59.43	58.45	58.82	134,366	58.30
8/31/2026	59.52	59.52	58.57	59.09	108,133	58.57
8/28/2026	59.36	60.16	59.22	59.61	128,315	59.09
8/27/2026	59.07	59.82	58.37	59.19	139,046	58.67
8/26/2026	59.66	59.92	59.42	59.47	117,425	58.95
8/25/2026	60.26	60.29	59.45	59.57	99,038	59.05
8/24/2026	60.49	60.86	59.94	60.22	87,724	59.69
8/21/2026	60.93	61.40	59.79	60.26	106,057	59.73
8/20/2026	59.69	60.58	59.25	60.44	129,336	59.91
8/19/2026	61.71	61.82	59.95	60.07	148,842	59.54
8/18/2026	61.82	62.03	60.97	61.48	183,519	60.94
8/17/2026	62.13	62.61	61.66	61.82	195,656	61.28
8/14/2026	62.58	63.00	61.94	62.49	182,543	61.94
8/13/2026	62.75	63.16	62.35	62.68	300,685	62.13
8/12/2026	61.92	62.92	61.82	62.25	136,536	61.70
8/11/2026	61.07	62.13	61.03	61.86	105,045	61.32
8/10/2026	61.15	61.71	60.47	61.03	139,240	60.50
8/07/2026	62.16	62.17	61.70	61.73	82,624	61.19
8/06/2026	63.40	63.46	62.24	62.31	124,314	61.76
8/05/2026	63.93	63.93	62.76	62.96	148,983	62.41
8/04/2026	62.98	64.00	62.55	63.63	174,327	63.07
8/03/2026	63.64	64.18	62.85	62.91	149,670	62.36