Canada markets closed

Lakeland Industries, Inc. (LAKE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.08+0.20 (+1.18%)
At close: 04:00PM EDT
17.00 -0.08 (-0.47%)
After hours: 04:21PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202417.2117.3716.9017.0817.0829,213
May 17, 202417.4517.8016.8816.8816.8839,400
May 16, 202417.3917.7917.3917.4517.4523,300
May 15, 202417.2117.4517.0217.2317.2311,000
May 14, 202417.1917.2216.8817.1517.1512,700
May 14, 20240.03 Dividend
May 13, 202417.4817.8017.1817.1817.159,800
May 10, 202417.8218.0417.4017.4817.4534,400
May 09, 202417.5418.0817.5417.6917.6639,800
May 08, 202417.5018.1217.4917.7117.6821,400
May 07, 202417.0617.5817.0617.5017.4710,300
May 06, 202417.7617.8517.2417.6017.5726,000
May 03, 202417.1418.1017.0317.8117.7828,400
May 02, 202417.2817.7116.8916.8916.8627,000
May 01, 202416.5617.3616.5616.9916.9631,100
Apr 30, 202416.8817.0116.5516.5516.5221,200
Apr 29, 202416.9417.2516.7017.0417.0135,200
Apr 26, 202416.5317.2016.5317.1517.1226,500
Apr 25, 202416.8916.8916.2816.6916.6613,300
Apr 24, 202416.7117.2816.7116.8916.8632,100
Apr 23, 202416.3216.4316.0916.3116.2814,800
Apr 22, 202416.5916.8616.2316.2316.2035,500
Apr 19, 202416.5016.5016.0116.4816.4521,700
Apr 18, 202416.1516.4716.0016.4116.3826,300
Apr 17, 202416.0516.3015.5515.8015.7717,500
Apr 16, 202415.7615.9915.1015.8915.8681,800
Apr 15, 202416.8116.9915.5315.7615.7374,100
Apr 12, 202416.8217.5016.7116.8116.7849,300
Apr 11, 202417.0017.1116.0216.8016.7775,300
Apr 10, 202417.5618.0117.2717.6717.6442,900
Apr 09, 202418.2718.2717.2717.4217.3919,700
Apr 08, 202418.7719.0818.1018.1718.1415,200
Apr 05, 202418.4918.9018.3518.6218.5916,600
Apr 04, 202418.8719.2018.0618.4518.4221,100
Apr 03, 202418.0418.8117.8618.4818.4526,900
Apr 02, 202417.9218.3917.5017.7917.7627,000
Apr 01, 202418.3918.7717.7617.8217.7941,100
Mar 28, 202416.5018.4016.3118.3018.2786,100
Mar 27, 202415.6316.4615.6316.3116.2825,400
Mar 26, 202415.8116.5515.6315.6415.6132,700
Mar 25, 202415.5015.7115.5015.6315.6023,300
Mar 22, 202415.5215.5915.3515.4915.4610,700
Mar 21, 202415.3915.7215.3915.6415.6115,600
Mar 20, 202415.6915.8115.3315.6515.6217,400
Mar 19, 202415.5515.8315.3515.5815.5539,100
Mar 18, 202415.8916.3915.7015.7015.6721,800
Mar 15, 202415.7916.1415.5016.0015.9716,300
Mar 14, 202415.7115.7815.3515.5115.4813,100
Mar 13, 202415.4116.2215.4015.8415.8113,100
Mar 12, 202415.5615.7715.4415.4415.417,400
Mar 11, 202416.4616.8315.5215.6015.5726,200
Mar 08, 202416.6016.6316.2316.6116.588,100
Mar 07, 202416.3616.7516.2316.5916.569,700
Mar 06, 202416.4816.4816.0016.4516.4217,000
Mar 05, 202416.0516.3015.8315.9215.8921,300
Mar 04, 202417.2717.4315.7915.9815.9554,600
Mar 01, 202417.2417.8917.2017.3117.288,400
Feb 29, 202418.5918.5918.0018.0217.9912,300
Feb 28, 202418.7318.7318.4018.4318.407,700
Feb 27, 202418.8618.8618.4518.6518.626,500
Feb 26, 202418.3919.3318.3918.9118.8828,200
Feb 23, 202418.5418.5417.8018.4018.3719,400
Feb 22, 202416.9018.1416.8218.1418.1148,500
Feb 21, 202416.8817.3816.8817.0417.0110,400
Feb 20, 202416.8617.2916.4616.9916.9647,200
Feb 16, 202417.2917.2916.4316.4316.409,100
Feb 15, 202417.6717.7617.0417.1417.117,100
Feb 14, 202416.8517.5216.7217.4517.4215,500
Feb 14, 20240.03 Dividend
Feb 13, 202417.3917.7616.7116.7116.6520,300
Feb 12, 202417.7918.2417.5717.9717.9118,300
Feb 09, 202417.8118.0217.4917.7917.7313,400
Feb 08, 202417.4218.1217.4217.7917.737,200
Feb 07, 202418.2518.5917.5017.5117.4513,100
Feb 06, 202417.9618.6817.9618.4718.4021,700
Feb 05, 202418.2518.2517.6917.7717.7111,700
Feb 02, 202418.2718.2717.6618.1018.0415,300
Feb 01, 202418.0018.3717.9918.3718.3112,400
Jan 31, 202418.2118.5218.0018.0117.9510,700
Jan 30, 202418.7318.7318.2418.3018.2411,600
Jan 29, 202417.9919.0717.8818.7318.6629,600
Jan 26, 202418.2418.2417.8718.0117.958,300
Jan 25, 202417.7418.0517.5118.0517.9918,400
Jan 24, 202417.6417.9717.2917.9017.8411,500
Jan 23, 202418.0218.0217.4017.4017.3415,800
Jan 22, 202417.5618.2617.4418.0217.9627,100
Jan 19, 202417.6917.6917.3517.5017.4418,000
Jan 18, 202418.0018.0617.3617.5517.4913,100
Jan 17, 202417.9818.0717.7117.7517.6919,000
Jan 16, 202417.4818.2017.2917.8517.7927,400
Jan 12, 202417.2617.6417.2617.3817.3211,800
Jan 11, 202417.5417.6017.0217.2717.2113,900
Jan 10, 202417.4017.6317.2017.4117.3520,000
Jan 09, 202417.7218.2117.5017.5017.4417,900
Jan 08, 202417.5518.1817.1217.7217.6622,300
Jan 05, 202417.3017.6117.3017.3017.2415,300
Jan 04, 202417.7718.0517.2517.3017.2414,900
Jan 03, 202418.3018.3017.8617.9017.8411,400
Jan 02, 202418.5018.5918.2818.3618.3032,300
Dec 29, 202318.0318.6818.0318.5418.4715,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...