Lakeland Financial Corporation (LKFN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

75.38

+1.77

(+2.40%)

At close: 04:00PM EST

75.38

0.00

(0.00%)

After hours:

04:23PM EST

Advertisement

Time Period:

Nov 24, 2023 - Nov 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	74.34	75.74	73.88	75.38	75.38	113,300
Nov 21, 2024	72.30	74.41	72.17	73.61	73.61	117,700
Nov 20, 2024	72.19	72.75	71.63	72.11	72.11	81,000
Nov 19, 2024	71.87	73.29	71.87	72.67	72.67	81,200
Nov 18, 2024	73.50	73.80	72.31	73.17	73.17	85,900
Nov 15, 2024	74.25	74.91	72.36	73.22	73.22	96,000
Nov 14, 2024	74.63	75.05	72.98	73.85	73.85	109,300
Nov 13, 2024	75.74	77.20	74.02	74.25	74.25	104,100
Nov 12, 2024	75.39	76.74	74.92	75.64	75.64	144,800
Nov 11, 2024	73.56	76.39	73.43	75.51	75.51	132,500
Nov 08, 2024	72.01	72.94	71.61	72.38	72.38	185,500
Nov 07, 2024	73.44	73.94	71.01	71.54	71.54	262,100
Nov 06, 2024	69.37	78.31	69.37	73.94	73.94	448,600
Nov 05, 2024	64.38	66.78	64.01	66.53	66.53	105,000
Nov 04, 2024	64.63	64.72	63.48	64.26	64.26	81,400
Nov 01, 2024	65.68	66.30	64.75	65.05	65.05	110,400
Oct 31, 2024	66.68	66.84	65.06	65.07	65.07	62,700
Oct 30, 2024	65.73	68.20	65.73	66.85	66.85	64,500
Oct 29, 2024	66.20	66.23	65.53	66.02	66.02	71,100
Oct 28, 2024	63.66	67.39	63.65	66.76	66.76	126,900
Oct 25, 2024	66.00	66.76	61.82	62.87	62.87	105,200
Oct 25, 2024	0.48 Dividend
Oct 24, 2024	65.54	66.88	64.40	65.24	64.76	95,100
Oct 23, 2024	64.54	65.76	64.54	65.40	64.92	65,600
Oct 22, 2024	64.99	65.51	64.48	65.01	64.53	65,000
Oct 21, 2024	67.35	67.35	64.87	65.13	64.65	117,000
Oct 18, 2024	68.76	68.89	67.07	67.20	66.71	125,700
Oct 17, 2024	67.49	68.82	66.83	68.79	68.28	159,100
Oct 16, 2024	65.72	67.65	65.50	67.28	66.78	127,000
Oct 15, 2024	64.53	66.88	64.35	64.97	64.49	87,900
Oct 14, 2024	63.68	64.86	63.00	64.37	63.90	64,900
Oct 11, 2024	61.61	64.22	61.61	63.75	63.28	161,300
Oct 10, 2024	61.85	62.28	61.10	61.39	60.94	126,800
Oct 09, 2024	62.23	63.50	61.92	62.48	62.02	84,600
Oct 08, 2024	62.53	63.29	62.04	62.42	61.96	168,300
Oct 07, 2024	63.16	63.27	62.00	62.24	61.78	140,900
Oct 04, 2024	63.54	63.65	62.93	63.47	63.00	71,300
Oct 03, 2024	61.59	62.58	61.50	62.39	61.93	74,700
Oct 02, 2024	62.93	64.00	61.90	62.13	61.67	72,700
Oct 01, 2024	64.87	64.87	63.01	63.36	62.89	71,400
Sep 30, 2024	64.16	65.65	64.16	65.12	64.64	66,900
Sep 27, 2024	64.94	65.47	64.05	64.17	63.70	63,300
Sep 26, 2024	65.18	65.18	64.16	64.32	63.85	101,600
Sep 25, 2024	65.35	65.35	64.23	64.36	63.89	82,000
Sep 24, 2024	67.07	67.78	65.41	65.48	65.00	72,100
Sep 23, 2024	67.66	67.76	66.48	67.13	66.64	96,300
Sep 20, 2024	69.20	69.20	66.86	67.25	66.76	398,500
Sep 19, 2024	69.09	70.04	68.31	69.70	69.19	96,400
Sep 18, 2024	67.73	71.05	66.76	67.69	67.19	120,500
Sep 17, 2024	67.15	68.10	66.34	67.47	66.97	113,100
Sep 16, 2024	65.69	67.38	64.77	66.45	65.96	121,200
Sep 13, 2024	65.04	65.78	64.43	65.48	65.00	87,300
Sep 12, 2024	63.88	65.28	63.14	63.87	63.40	71,200
Sep 11, 2024	63.83	63.83	62.01	63.50	63.03	82,000
Sep 10, 2024	64.19	64.59	63.18	64.41	63.94	75,500
Sep 09, 2024	64.90	64.98	63.79	64.10	63.63	86,100
Sep 06, 2024	66.31	66.40	64.65	64.80	64.32	61,500
Sep 05, 2024	68.31	68.45	65.72	65.98	65.49	76,100
Sep 04, 2024	68.25	69.44	67.26	68.00	67.50	109,200
Sep 03, 2024	67.70	68.55	67.44	68.54	68.04	120,700
Aug 30, 2024	67.85	68.49	65.26	68.15	67.65	85,400
Aug 29, 2024	68.36	68.46	67.02	67.75	67.25	95,800
Aug 28, 2024	66.91	68.38	66.71	67.66	67.16	71,000
Aug 27, 2024	67.09	67.60	66.43	66.91	66.42	121,600
Aug 26, 2024	67.82	68.44	66.53	67.35	66.85	146,400
Aug 23, 2024	63.42	68.26	63.24	66.78	66.29	128,600
Aug 22, 2024	62.86	63.78	62.61	62.77	62.31	41,500
Aug 21, 2024	63.32	63.32	62.14	63.01	62.55	43,900
Aug 20, 2024	63.83	63.83	62.48	62.65	62.19	53,600
Aug 19, 2024	63.74	64.19	63.49	64.13	63.66	59,600
Aug 16, 2024	62.40	64.01	62.40	63.41	62.94	59,500
Aug 15, 2024	62.74	63.68	62.16	62.48	62.02	83,600
Aug 14, 2024	62.28	62.28	60.77	61.26	60.81	42,100
Aug 13, 2024	61.81	62.60	60.54	61.87	61.41	92,900
Aug 12, 2024	61.92	62.63	60.98	61.13	60.68	70,100
Aug 09, 2024	61.95	62.04	61.04	61.59	61.14	58,100
Aug 08, 2024	63.00	63.03	61.73	62.22	61.76	72,100
Aug 07, 2024	63.06	63.54	61.56	61.86	61.40	92,000
Aug 06, 2024	62.93	63.23	62.09	62.38	61.92	74,800
Aug 05, 2024	62.34	63.75	60.80	62.81	62.35	172,800
Aug 02, 2024	62.55	64.92	61.83	64.65	64.17	131,500
Aug 01, 2024	68.30	68.30	64.54	65.30	64.82	124,400
Jul 31, 2024	68.89	70.24	67.76	68.53	68.03	104,700
Jul 30, 2024	69.01	69.78	67.64	68.70	68.19	148,800
Jul 29, 2024	71.44	71.44	68.53	68.58	68.08	118,600
Jul 26, 2024	71.74	72.00	69.91	71.18	70.66	129,400
Jul 25, 2024	69.46	71.00	67.24	70.75	70.23	169,200
Jul 25, 2024	0.48 Dividend
Jul 24, 2024	70.94	72.25	69.64	69.73	68.74	127,800
Jul 23, 2024	68.84	71.87	68.84	70.74	69.74	128,400
Jul 22, 2024	67.50	69.62	66.73	69.43	68.44	78,500
Jul 19, 2024	67.51	68.74	67.33	67.73	66.77	204,100
Jul 18, 2024	69.05	70.11	67.10	67.40	66.44	224,900
Jul 17, 2024	68.11	71.00	66.84	69.97	68.98	194,700
Jul 16, 2024	66.90	68.99	66.90	68.82	67.84	185,000
Jul 15, 2024	63.97	66.93	63.89	66.01	65.07	134,300
Jul 12, 2024	62.56	63.41	61.88	63.18	62.28	139,000
Jul 11, 2024	60.88	62.02	60.23	61.79	60.91	350,000
Jul 10, 2024	58.18	59.85	58.10	59.46	58.62	208,500
Jul 09, 2024	58.46	58.63	57.45	57.94	57.12	213,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

Lakeland Financial Corporation (LKFN)

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)