Lakeland Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.87	59.19	58.12	58.27	58.27	-1.02%	147,124
Dec 4, 2025	58.88	59.97	58.42	58.87	58.87	-0.52%	70,948
Dec 3, 2025	58.54	59.35	58.00	59.18	59.18	1.63%	117,865
Dec 2, 2025	58.77	58.96	58.09	58.23	58.23	-0.94%	112,900
Dec 1, 2025	58.00	59.55	57.40	58.78	58.78	0.89%	143,277
Nov 28, 2025	58.69	59.00	58.04	58.26	58.26	-0.80%	65,819
Nov 26, 2025	59.00	60.00	58.62	58.73	58.73	-0.88%	214,056
Nov 25, 2025	58.52	59.86	57.76	59.25	59.25	1.93%	204,638
Nov 24, 2025	58.74	59.44	58.01	58.13	58.13	-1.27%	120,989
Nov 21, 2025	57.00	59.46	56.48	58.88	58.88	3.44%	185,952
Nov 20, 2025	57.73	58.60	56.79	56.92	56.92	-0.56%	196,892
Nov 19, 2025	56.47	57.42	56.27	57.24	57.24	1.67%	109,825
Nov 18, 2025	56.35	57.36	56.05	56.30	56.30	-0.22%	179,739
Nov 17, 2025	58.13	58.88	56.21	56.43	56.43	-3.08%	118,247
Nov 14, 2025	56.66	58.28	56.66	58.22	58.22	-0.05%	138,101
Nov 13, 2025	58.27	58.83	57.74	58.25	58.25	-0.14%	99,349
Nov 12, 2025	58.66	59.50	58.14	58.33	58.33	-0.70%	114,386
Nov 11, 2025	58.06	59.05	57.52	58.74	58.74	1.17%	135,466
Nov 10, 2025	58.15	61.18	57.53	58.06	58.06	0.29%	80,211
Nov 7, 2025	57.40	57.94	56.98	57.89	57.89	0.80%	110,835
Nov 6, 2025	58.01	58.16	57.30	57.43	57.43	-1.51%	87,353
Nov 5, 2025	57.44	58.71	57.35	58.31	58.31	1.51%	95,043
Nov 4, 2025	57.35	58.38	56.78	57.44	57.44	-0.26%	116,423
Nov 3, 2025	56.69	57.64	56.05	57.59	57.59	0.95%	115,494
Oct 31, 2025	56.55	57.15	56.20	57.05	57.05	-0.31%	136,548
Oct 30, 2025	56.53	57.69	56.53	57.23	57.23	0.77%	140,030
Oct 29, 2025	57.71	59.37	56.44	56.79	56.79	-2.45%	193,065
Oct 28, 2025	58.34	59.00	57.65	58.22	58.22	-0.78%	161,709
Oct 27, 2025	60.71	62.81	58.12	58.67	58.67	-5.14%	143,930
Oct 24, 2025	60.52	62.02	60.52	61.85	61.85	2.00%	107,279
Oct 23, 2025	61.10	61.70	60.52	60.64	60.14	-0.77%	81,757
Oct 22, 2025	61.42	62.02	60.90	61.11	60.61	-0.31%	111,877
Oct 21, 2025	60.51	61.42	58.08	61.30	60.79	0.87%	89,208
Oct 20, 2025	60.10	61.04	59.99	60.77	60.27	1.67%	109,814
Oct 17, 2025	59.29	60.11	58.10	59.77	59.28	1.77%	105,793
Oct 16, 2025	61.59	61.59	58.18	58.73	58.25	-5.04%	127,098
Oct 15, 2025	63.94	63.94	61.73	61.85	61.34	-3.18%	102,677
Oct 14, 2025	61.54	64.10	61.52	63.88	63.35	3.17%	82,384
Oct 13, 2025	61.83	62.03	61.04	61.92	61.41	1.43%	68,901
Oct 10, 2025	62.91	63.36	60.91	61.05	60.55	-3.08%	110,729
Oct 9, 2025	62.97	63.01	62.23	62.99	62.47	-0.49%	62,514
Oct 8, 2025	63.83	64.02	63.20	63.30	62.78	-0.22%	53,090
Oct 7, 2025	64.25	64.95	63.40	63.44	62.92	-1.18%	62,851
Oct 6, 2025	64.34	65.43	64.14	64.20	63.67	0.50%	125,371
Oct 3, 2025	63.28	64.60	60.51	63.88	63.35	1.12%	103,900
Oct 2, 2025	63.28	64.00	62.01	63.17	62.65	-0.47%	109,465
Oct 1, 2025	63.77	64.06	62.69	63.47	62.95	-1.14%	95,890
Sep 30, 2025	64.95	65.13	63.48	64.20	63.67	-1.15%	78,154
Sep 29, 2025	65.84	66.45	64.59	64.95	64.41	-1.25%	141,897
Sep 26, 2025	64.55	65.80	64.17	65.77	65.23	2.06%	180,222