LKFN | Lakeland Financi | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Lakeland Financi (LKFN)

NASDAQ

$59.37+$1.35 (+2.33%)

Price as of Oct 22, 2026 7:35 PM EDT

$1.4B
Market Cap
-1.76%
1-Year Change
Banks - Regional
Industry

1 Month
-3.19%

Low Price$56.33

High Price$58.98
3 Months
-5.78%

Low Price$56.33

High Price$63.13
1 Year
-1.76%

Low Price$53.60

High Price$63.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	$0.52 Dividend
10/21/2026	57.98	58.08	57.06	57.50	-0.97%	170,918
10/20/2026	57.25	58.46	57.25	58.06	+1.79%	181,343
10/19/2026	57.24	57.48	56.88	57.04	-0.76%	197,338
10/16/2026	57.67	58.34	57.19	57.48	+0.16%	246,341
10/15/2026	56.85	57.85	56.84	57.39	+1.56%	360,630
10/14/2026	55.44	56.62	55.11	56.51	+0.26%	241,951
10/13/2026	57.07	57.24	56.18	56.36	-0.65%	177,842
10/12/2026	56.35	57.08	56.04	56.73	+0.70%	241,286
10/09/2026	56.70	56.80	56.12	56.33	-1.06%	222,454
10/08/2026	56.60	57.53	56.55	56.94	+0.45%	435,524
10/07/2026	56.86	57.18	55.94	56.68	-1.36%	182,418
10/06/2026	58.05	58.31	57.32	57.46	-0.57%	169,892
10/05/2026	58.50	58.51	57.75	57.79	-1.29%	189,477
10/02/2026	58.08	59.26	58.02	58.54	+1.68%	169,344
10/01/2026	57.14	57.63	56.16	57.57	+0.75%	263,152
09/30/2026	57.53	57.83	56.89	57.14	-0.67%	156,248
09/29/2026	58.23	58.23	57.10	57.53	-1.21%	129,637
09/28/2026	58.84	58.90	58.17	58.23	-1.26%	157,534
09/25/2026	58.32	59.08	58.20	58.98	+1.12%	192,455
09/24/2026	58.06	58.57	57.67	58.32	+0.84%	176,455
09/23/2026	58.46	58.61	57.77	57.84	-1.50%	196,933
09/22/2026	59.94	60.04	58.72	58.72	-1.13%	288,338
09/21/2026	59.22	59.74	59.02	59.39	+0.39%	251,956
09/18/2026	58.85	59.52	58.52	59.16	+0.12%	542,586
09/17/2026	60.02	60.02	58.93	59.10	-0.52%	139,757
09/16/2026	60.29	60.58	58.81	59.40	-1.33%	286,161
09/15/2026	59.96	60.68	59.48	60.21	-0.02%	199,708
09/14/2026	60.15	61.26	59.85	60.22	+0.30%	182,030
09/11/2026	60.43	60.88	59.34	60.04	+0.12%	140,934
09/10/2026	59.54	60.02	58.72	59.97	+0.48%	170,497
09/09/2026	59.01	59.70	58.55	59.68	+0.40%	204,389
09/08/2026	59.79	60.01	59.28	59.44	-0.97%	153,495
09/04/2026	59.16	60.26	58.94	60.03	+0.90%	89,576
09/03/2026	59.81	60.03	59.37	59.49	+0.22%	113,410
09/02/2026	58.63	59.45	58.56	59.36	+1.84%	169,945
09/01/2026	58.45	58.90	57.93	58.29	-0.46%	134,366
08/31/2026	58.99	58.99	58.05	58.56	-0.87%	108,133
08/28/2026	58.83	59.63	58.69	59.08	+0.71%	128,314
08/27/2026	58.54	59.28	57.84	58.66	-0.47%	139,047
08/26/2026	59.13	59.38	58.89	58.94	-0.17%	117,425
08/25/2026	59.72	59.75	58.92	59.04	-1.08%	99,039
08/24/2026	59.95	60.31	59.40	59.68	-0.07%	87,725
08/21/2026	60.38	60.85	59.25	59.72	-0.30%	106,056
08/20/2026	59.16	60.04	58.72	59.90	+0.62%	129,336
08/19/2026	61.16	61.27	59.41	59.53	-2.29%	148,842
08/18/2026	61.27	61.48	60.42	60.93	-0.55%	183,518
08/17/2026	61.57	62.05	61.11	61.27	-1.07%	195,655
08/14/2026	62.02	62.44	61.38	61.93	-0.30%	182,542
08/13/2026	62.19	62.59	61.79	62.12	+0.69%	300,685
08/12/2026	61.37	62.36	61.27	61.69	+0.63%	136,528
08/11/2026	60.52	61.57	60.48	61.31	+1.36%	105,045
08/10/2026	60.60	61.16	59.93	60.48	-1.13%	139,238
08/07/2026	61.60	61.61	61.14	61.18	-0.93%	82,624
08/06/2026	62.83	62.89	61.68	61.75	-1.03%	124,315
08/05/2026	63.36	63.36	62.19	62.40	-1.05%	148,982
08/04/2026	62.42	63.43	61.98	63.06	+1.14%	174,327
08/03/2026	63.07	63.60	62.29	62.35	+0.42%	149,671
07/31/2026	61.96	62.48	61.34	62.09	+0.13%	169,607
07/30/2026	62.65	63.05	61.80	62.01	-1.20%	99,986
07/29/2026	62.72	63.56	62.49	62.76	-0.58%	205,217
07/28/2026	63.28	63.97	62.30	63.13	+0.55%	185,361
07/27/2026	60.70	63.36	60.40	62.78	+3.67%	197,718
07/27/2026	$1.13 Earnings
07/24/2026	60.46	61.44	60.21	60.56	+0.84%	185,611
07/24/2026	$0.52 Dividend
07/23/2026	59.47	60.23	58.87	60.06	-0.31%	177,882
07/22/2026	60.84	61.19	59.97	60.24	-1.29%	125,208
07/21/2026	60.66	61.35	60.18	61.03	+0.13%	153,184
07/20/2026	61.59	61.78	60.72	60.95	-1.04%	132,495
07/17/2026	62.04	62.43	61.12	61.59	-1.46%	169,718
07/16/2026	60.58	62.89	60.26	62.50	+3.21%	163,045
07/15/2026	59.80	60.94	59.53	60.56	+1.77%	180,227
07/14/2026	59.74	60.00	59.34	59.51	-0.26%	115,325
07/13/2026	59.45	60.05	59.11	59.66	+0.53%	154,703
07/10/2026	59.11	59.63	58.88	59.35	+0.92%	140,744
07/09/2026	58.87	58.99	58.69	58.81	+1.79%	104,111
07/08/2026	60.50	60.79	57.37	57.78	-4.50%	423,976
07/07/2026	60.81	61.50	60.49	60.50	-0.24%	169,766
07/06/2026	61.00	62.43	60.52	60.65	-1.09%	218,619
07/02/2026	62.40	63.07	60.97	61.31	-1.14%	305,575
07/01/2026	60.91	62.09	60.67	62.02	+2.27%	277,730
06/30/2026	60.05	60.71	58.97	60.65	+1.10%	284,362
06/29/2026	61.47	61.47	59.64	59.99	-2.60%	338,474
06/26/2026	60.88	61.89	60.57	61.59	+1.69%	790,423
06/25/2026	60.43	61.00	60.26	60.57	+0.16%	201,092
06/24/2026	60.35	61.28	59.92	60.47	+0.44%	232,235
06/23/2026	59.30	60.40	58.93	60.20	+1.68%	221,878
06/22/2026	58.71	59.48	58.62	59.21	+0.67%	269,307
06/18/2026	59.58	59.79	58.07	58.82	-0.38%	431,996
06/17/2026	59.86	60.48	58.33	59.04	-1.99%	210,437
06/16/2026	60.13	60.41	59.63	60.24	+0.99%	164,878
06/15/2026	61.06	61.55	59.42	59.65	-1.81%	142,364
06/12/2026	60.08	60.85	59.86	60.75	+1.64%	108,105
06/11/2026	60.52	60.57	58.98	59.77	-0.56%	176,449
06/10/2026	59.66	60.77	59.59	60.11	+1.33%	339,578
06/09/2026	59.13	60.50	58.97	59.32	+1.16%	262,875
06/08/2026	59.09	59.44	58.21	58.64	-0.52%	207,043
06/05/2026	58.16	59.53	58.16	58.95	+1.17%	161,859
06/04/2026	58.07	58.54	57.97	58.26	+1.52%	176,019