Lakeland Financial CorporationLKFNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $59.48 | $59.86 | $59.04 | $59.33 | 141,500 |
| 1/15/2026 | $59.25 | $60.47 | $59.18 | $59.47 | 86,328 |
| 1/14/2026 | $57.16 | $59.26 | $57.11 | $59.14 | 140,800 |
| 1/13/2026 | $57.02 | $57.16 | $56.49 | $57.10 | 136,646 |
| 1/12/2026 | $56.76 | $57.30 | $56.44 | $56.88 | 122,600 |
| 1/9/2026 | $57.91 | $58.16 | $57.01 | $57.13 | 143,829 |
| 1/8/2026 | $55.66 | $57.89 | $55.66 | $57.57 | 201,900 |
| 1/7/2026 | $57.11 | $57.37 | $55.60 | $55.88 | 219,507 |
| 1/6/2026 | $57.18 | $57.73 | $56.05 | $57.58 | 158,128 |
| 1/5/2026 | $56.25 | $58.40 | $56.25 | $57.50 | 271,600 |
| 1/2/2026 | $57.06 | $57.44 | $56.11 | $56.46 | 243,500 |
| 12/31/2025 | $57.56 | $57.63 | $56.67 | $57.06 | 146,500 |
| 12/30/2025 | $58.21 | $58.26 | $57.32 | $57.40 | 187,637 |
| 12/29/2025 | $58.85 | $60.06 | $58.16 | $58.43 | 161,609 |
| 12/26/2025 | $59.07 | $59.39 | $58.25 | $58.75 | 130,609 |
| 12/24/2025 | $59.31 | $60.20 | $59.00 | $59.11 | 88,729 |
| 12/23/2025 | $59.50 | $60.37 | $59.35 | $59.35 | 174,700 |
| 12/22/2025 | $59.23 | $60.24 | $59.23 | $59.73 | 317,436 |
| 12/19/2025 | $59.52 | $60.11 | $58.84 | $59.31 | 555,000 |
| 12/18/2025 | $60.61 | $60.61 | $59.42 | $59.75 | 176,132 |
| 12/17/2025 | $59.78 | $60.62 | $59.57 | $60.18 | 140,150 |
| 12/16/2025 | $59.97 | $60.41 | $59.00 | $59.90 | 264,900 |
| 12/15/2025 | $60.03 | $60.08 | $59.34 | $59.94 | 191,000 |
| 12/12/2025 | $59.96 | $60.36 | $58.81 | $59.62 | 193,512 |
| 12/11/2025 | $59.24 | $60.56 | $59.12 | $59.85 | 198,429 |
| 12/10/2025 | $58.04 | $59.79 | $58.04 | $59.34 | 242,700 |
| 12/9/2025 | $58.64 | $59.59 | $57.98 | $58.18 | 141,100 |
| 12/8/2025 | $58.66 | $59.33 | $58.23 | $58.64 | 119,215 |
| 12/5/2025 | $58.87 | $59.19 | $58.12 | $58.27 | 147,142 |
| 12/4/2025 | $58.88 | $59.97 | $58.42 | $58.87 | 70,948 |
| 12/3/2025 | $58.54 | $59.35 | $58.00 | $59.18 | 117,900 |
| 12/2/2025 | $58.77 | $58.96 | $58.09 | $58.23 | 112,900 |
| 12/1/2025 | $58.00 | $59.55 | $57.40 | $58.78 | 143,300 |
| 11/28/2025 | $58.69 | $59.00 | $58.04 | $58.26 | 65,819 |
| 11/26/2025 | $59.00 | $60.00 | $58.62 | $58.73 | 214,100 |
| 11/25/2025 | $58.52 | $59.86 | $57.76 | $59.25 | 204,638 |
| 11/24/2025 | $58.74 | $59.44 | $58.01 | $58.13 | 121,000 |
| 11/21/2025 | $57.00 | $59.46 | $56.48 | $58.88 | 186,000 |
| 11/20/2025 | $57.73 | $58.60 | $56.79 | $56.92 | 196,900 |
| 11/19/2025 | $56.47 | $57.42 | $56.27 | $57.24 | 109,825 |
| 11/18/2025 | $56.35 | $57.36 | $56.04 | $56.30 | 179,739 |
| 11/17/2025 | $58.13 | $58.88 | $56.21 | $56.43 | 118,247 |
| 11/14/2025 | $56.66 | $58.28 | $56.66 | $58.22 | 138,101 |
| 11/13/2025 | $58.27 | $58.83 | $57.74 | $58.25 | 99,349 |
| 11/12/2025 | $58.66 | $59.50 | $58.14 | $58.33 | 114,400 |
| 11/11/2025 | $58.06 | $59.05 | $57.52 | $58.74 | 135,500 |
| 11/10/2025 | $58.15 | $61.18 | $57.53 | $58.06 | 80,211 |
| 11/7/2025 | $57.40 | $57.94 | $56.98 | $57.89 | 110,835 |
| 11/6/2025 | $58.01 | $58.16 | $57.30 | $57.43 | 87,400 |
| 11/5/2025 | $57.44 | $58.71 | $57.35 | $58.31 | 95,043 |
| 11/4/2025 | $57.35 | $58.38 | $56.78 | $57.44 | 116,423 |
| 11/3/2025 | $56.69 | $57.64 | $56.05 | $57.59 | 115,500 |
| 10/31/2025 | $56.55 | $57.15 | $56.20 | $57.05 | 136,548 |
| 10/30/2025 | $56.53 | $57.69 | $56.53 | $57.23 | 140,030 |
| 10/29/2025 | $57.71 | $59.37 | $56.44 | $56.79 | 193,100 |
| 10/28/2025 | $58.34 | $59.00 | $57.65 | $58.22 | 161,709 |
| 10/27/2025 | $60.71 | $62.81 | $58.12 | $58.67 | 143,930 |
| 10/24/2025 | $60.52 | $62.02 | $60.52 | $61.85 | 107,300 |
| 10/23/2025 | $61.10 | $61.70 | $60.52 | $60.64 | 81,800 |
| 10/22/2025 | $61.42 | $62.02 | $60.90 | $61.11 | 111,900 |
| 10/21/2025 | $60.51 | $61.42 | $58.08 | $61.30 | 89,208 |
| 10/20/2025 | $60.10 | $61.04 | $59.99 | $60.77 | 109,814 |