Lakeland Financial Corporation - Common Stock (LKFN)

Last Price60.53

Change+0.01 (0.02%)

NASDAQ · Last Trade: May 1st, 9:58 AM EDT

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

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	59.01	61.55	59.01	60.52	233,808	60.52
4/29/2026	61.07	61.07	59.20	59.58	187,783	59.58
4/28/2026	61.92	62.49	61.22	61.67	136,443	61.67
4/27/2026	61.19	62.40	60.40	61.55	175,514	61.55
4/24/2026	59.22	60.20	58.44	59.69	142,068	59.69
4/23/2026	59.88	60.30	59.40	60.03	99,134	59.51
4/22/2026	60.70	60.70	58.74	59.60	113,481	59.08
4/21/2026	61.19	61.69	60.05	60.17	111,268	59.65
4/20/2026	60.94	62.66	60.94	61.36	82,204	60.83
4/17/2026	60.50	62.19	60.38	61.32	133,628	60.79
4/16/2026	59.69	60.08	59.13	59.87	82,038	59.35
4/15/2026	60.65	60.90	59.77	59.94	72,624	59.42
4/14/2026	60.83	61.00	57.69	60.76	102,568	60.23
4/13/2026	60.77	61.19	60.22	60.96	116,685	60.43
4/10/2026	61.00	61.02	60.24	60.88	98,115	60.35
4/09/2026	59.72	61.56	59.72	61.14	96,324	60.61
4/08/2026	60.00	60.53	59.77	60.09	154,791	59.57
4/07/2026	58.22	59.02	58.11	58.96	98,692	58.45
4/06/2026	57.92	58.62	57.54	58.37	96,504	57.86
4/02/2026	57.12	58.24	56.92	58.12	117,072	57.62
4/01/2026	57.45	58.48	57.45	58.02	101,880	57.52
3/31/2026	57.13	57.96	56.73	57.38	162,882	56.88
3/30/2026	56.76	56.81	56.15	56.57	145,057	56.08
3/27/2026	56.76	56.97	56.20	56.51	166,354	56.02
3/26/2026	56.39	57.00	55.67	56.96	99,286	56.47
3/25/2026	57.60	57.81	56.51	56.80	126,712	56.31
3/24/2026	56.24	58.11	56.10	57.28	168,844	56.78
3/23/2026	56.83	57.71	55.84	56.79	205,352	56.30
3/20/2026	55.73	56.18	54.80	55.30	1,195,979	54.82
3/19/2026	54.59	55.99	54.36	55.72	184,221	55.24
3/18/2026	55.90	56.20	54.66	55.03	193,808	54.55
3/17/2026	57.36	57.82	56.31	56.45	159,308	55.96
3/16/2026	57.26	57.66	56.75	56.99	236,737	56.50
3/13/2026	56.80	57.70	56.12	56.70	177,216	56.21
3/12/2026	55.86	56.88	55.36	56.58	262,529	56.09
3/11/2026	56.32	56.91	55.99	56.75	135,648	56.26
3/10/2026	56.04	57.72	55.79	56.72	193,220	56.23
3/09/2026	56.15	56.65	54.60	56.50	234,863	56.01
3/06/2026	56.15	56.97	55.19	56.88	211,486	56.39
3/05/2026	58.14	58.14	57.21	57.60	129,097	57.10
3/04/2026	58.51	58.91	57.73	58.79	136,480	58.28
3/03/2026	57.66	58.72	56.84	58.32	147,593	57.81
3/02/2026	57.37	59.52	57.37	58.67	172,163	58.16
2/27/2026	59.10	59.63	57.14	58.09	279,274	57.59
2/26/2026	59.41	60.30	59.13	60.04	148,564	59.52
2/25/2026	58.45	59.45	57.82	59.34	145,523	58.83
2/24/2026	58.51	59.63	57.57	58.02	178,998	57.52
2/23/2026	60.35	60.60	57.86	58.66	265,761	58.15
2/20/2026	60.55	61.19	59.87	60.23	92,550	59.71
2/19/2026	60.49	60.96	59.67	60.50	291,264	59.98
2/18/2026	61.38	62.50	60.48	60.85	115,466	60.32
2/17/2026	61.71	62.47	61.09	61.61	112,792	61.08
2/13/2026	61.32	62.48	60.06	61.41	157,245	60.88
2/12/2026	61.24	61.63	60.09	60.89	144,162	60.36
2/11/2026	61.92	62.54	60.51	60.72	162,151	60.19
2/10/2026	62.36	62.84	61.05	61.57	141,774	61.04
2/09/2026	62.62	63.30	61.89	62.40	152,608	61.86
2/06/2026	63.03	63.51	62.28	62.62	117,895	62.08
2/05/2026	62.29	63.21	59.72	62.30	179,360	61.76
2/04/2026	62.45	63.80	62.44	62.52	139,972	61.98
2/03/2026	60.52	62.50	59.28	61.97	208,229	61.43
2/02/2026	60.00	60.96	59.28	60.76	164,256	60.23