LKFN | Lakeland Financi | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Lakeland Financi (LKFN)

NASDAQ

$62.08-$0.01 (-0.02%)

Price as of Nov 11, 2026 7:30 PM EST

$1.5B
Market Cap
9.43%
1-Year Change
Banks - Regional
Industry

1 Month
+10.20%

Low Price$56.37

High Price$62.90
3 Months
+2.64%

Low Price$56.34

High Price$62.90
1 Year
+9.43%

Low Price$53.62

High Price$63.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	62.20	62.38	61.15	62.09	-0.18%	106,320
11/09/2026	62.08	62.79	61.16	62.20	+1.72%	205,963
11/06/2026	60.89	62.26	60.51	61.15	-0.36%	171,880
11/05/2026	63.58	64.15	61.02	61.37	-2.43%	247,516
11/04/2026	63.00	63.89	62.02	62.90	+2.68%	266,124
11/03/2026	61.68	62.14	60.97	61.26	-0.94%	330,655
11/02/2026	60.52	61.92	60.41	61.84	+2.91%	161,179
10/30/2026	61.39	61.94	59.90	60.09	-1.52%	167,310
10/29/2026	61.16	61.95	60.82	61.02	+1.03%	231,757
10/28/2026	60.89	61.18	59.77	60.40	-0.51%	215,247
10/27/2026	62.00	62.68	60.36	60.71	-0.74%	297,271
10/26/2026	59.36	61.39	59.25	61.17	+4.75%	268,855
10/26/2026	$1.14 Earnings
10/23/2026	58.74	59.00	58.15	58.39	-0.80%	293,418
10/23/2026	$0.52 Dividend
10/22/2026	57.60	59.08	57.60	58.86	+2.34%	227,463
10/21/2026	57.99	58.09	57.08	57.51	-0.97%	170,918
10/20/2026	57.26	58.47	57.26	58.08	+1.79%	181,343
10/19/2026	57.25	57.49	56.89	57.06	-0.76%	197,338
10/16/2026	57.68	58.35	57.20	57.49	+0.16%	246,341
10/15/2026	56.86	57.86	56.85	57.40	+1.56%	360,630
10/14/2026	55.45	56.63	55.12	56.52	+0.26%	241,951
10/13/2026	57.09	57.25	56.19	56.37	-0.65%	177,842
10/12/2026	56.36	57.10	56.05	56.74	+0.70%	241,286
10/09/2026	56.71	56.81	56.13	56.34	-1.06%	222,454
10/08/2026	56.61	57.55	56.56	56.95	+0.45%	435,524
10/07/2026	56.87	57.19	55.96	56.69	-1.36%	182,418
10/06/2026	58.06	58.32	57.33	57.47	-0.57%	169,892
10/05/2026	58.51	58.52	57.76	57.80	-1.29%	189,477
10/02/2026	58.10	59.28	58.03	58.55	+1.68%	169,344
10/01/2026	57.16	57.64	56.17	57.59	+0.75%	263,152
09/30/2026	57.54	57.84	56.90	57.16	-0.67%	156,248
09/29/2026	58.25	58.25	57.12	57.54	-1.21%	129,637
09/28/2026	58.85	58.91	58.19	58.25	-1.26%	157,534
09/25/2026	58.33	59.09	58.22	58.99	+1.12%	192,455
09/24/2026	58.08	58.58	57.68	58.33	+0.84%	176,455
09/23/2026	58.47	58.62	57.78	57.85	-1.50%	196,933
09/22/2026	59.95	60.05	58.73	58.73	-1.13%	288,338
09/21/2026	59.24	59.75	59.03	59.41	+0.39%	251,956
09/18/2026	58.86	59.53	58.53	59.18	+0.12%	542,586
09/17/2026	60.03	60.03	58.95	59.11	-0.52%	139,757
09/16/2026	60.31	60.59	58.82	59.42	-1.33%	286,161
09/15/2026	59.97	60.69	59.49	60.22	-0.02%	199,708
09/14/2026	60.16	61.27	59.86	60.23	+0.30%	182,030
09/11/2026	60.45	60.89	59.36	60.05	+0.12%	140,934
09/10/2026	59.55	60.03	58.73	59.98	+0.48%	170,497
09/09/2026	59.02	59.71	58.56	59.69	+0.40%	204,389
09/08/2026	59.80	60.02	59.30	59.45	-0.97%	153,495
09/04/2026	59.17	60.28	58.95	60.04	+0.90%	89,576
09/03/2026	59.82	60.04	59.39	59.50	+0.22%	113,410
09/02/2026	58.64	59.46	58.57	59.38	+1.84%	169,945
09/01/2026	58.46	58.91	57.94	58.30	-0.46%	134,366
08/31/2026	59.00	59.00	58.06	58.57	-0.87%	108,133
08/28/2026	58.84	59.64	58.70	59.09	+0.71%	128,314
08/27/2026	58.55	59.30	57.85	58.67	-0.47%	139,047
08/26/2026	59.14	59.40	58.90	58.95	-0.17%	117,425
08/25/2026	59.73	59.76	58.93	59.05	-1.08%	99,039
08/24/2026	59.96	60.33	59.41	59.69	-0.07%	87,725
08/21/2026	60.40	60.86	59.27	59.73	-0.30%	106,056
08/20/2026	59.17	60.05	58.73	59.91	+0.62%	129,336
08/19/2026	61.17	61.28	59.43	59.54	-2.29%	148,842
08/18/2026	61.28	61.49	60.44	60.94	-0.55%	183,518
08/17/2026	61.59	62.06	61.12	61.28	-1.07%	195,655
08/14/2026	62.03	62.45	61.39	61.94	-0.30%	182,542
08/13/2026	62.20	62.61	61.80	62.13	+0.69%	300,685
08/12/2026	61.38	62.37	61.28	61.70	+0.63%	136,528
08/11/2026	60.54	61.59	60.50	61.32	+1.36%	105,045
08/10/2026	60.61	61.17	59.94	60.50	-1.13%	139,238
08/07/2026	61.62	61.63	61.15	61.19	-0.93%	82,624
08/06/2026	62.84	62.90	61.69	61.76	-1.03%	124,315
08/05/2026	63.37	63.37	62.21	62.41	-1.05%	148,982
08/04/2026	62.43	63.44	62.00	63.07	+1.14%	174,327
08/03/2026	63.08	63.62	62.30	62.36	+0.42%	149,671
07/31/2026	61.97	62.49	61.35	62.10	+0.13%	169,607
07/30/2026	62.67	63.06	61.81	62.02	-1.20%	99,986
07/29/2026	62.74	63.57	62.51	62.78	-0.58%	205,217
07/28/2026	63.29	63.98	62.31	63.14	+0.55%	185,361
07/27/2026	60.71	63.37	60.41	62.80	+3.67%	197,718
07/27/2026	$1.13 Earnings
07/24/2026	60.48	61.46	60.22	60.57	+0.84%	185,611
07/24/2026	$0.52 Dividend
07/23/2026	59.48	60.24	58.88	60.07	-0.31%	177,882
07/22/2026	60.86	61.20	59.98	60.26	-1.29%	125,208
07/21/2026	60.67	61.36	60.20	61.04	+0.13%	153,184
07/20/2026	61.60	61.79	60.73	60.96	-1.04%	132,495
07/17/2026	62.05	62.45	61.13	61.60	-1.46%	169,718
07/16/2026	60.59	62.90	60.28	62.52	+3.21%	163,045
07/15/2026	59.81	60.95	59.54	60.57	+1.77%	180,227
07/14/2026	59.75	60.01	59.35	59.52	-0.26%	115,325
07/13/2026	59.46	60.06	59.12	59.68	+0.53%	154,703
07/10/2026	59.13	59.65	58.89	59.36	+0.92%	140,744
07/09/2026	58.88	59.00	58.70	58.82	+1.79%	104,111
07/08/2026	60.51	60.81	57.39	57.79	-4.50%	423,976
07/07/2026	60.83	61.51	60.51	60.51	-0.24%	169,766
07/06/2026	61.01	62.45	60.53	60.66	-1.09%	218,619
07/02/2026	62.41	63.09	60.98	61.33	-1.14%	305,575
07/01/2026	60.92	62.10	60.68	62.03	+2.27%	277,730
06/30/2026	60.06	60.72	58.98	60.66	+1.10%	284,362
06/29/2026	61.48	61.48	59.66	60.00	-2.60%	338,474
06/26/2026	60.89	61.91	60.58	61.60	+1.69%	790,423