Canada markets closed

Lakeland Industries, Inc. (LAKE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
23.66-0.07 (-0.29%)
At close: 04:00PM EDT
22.80 -0.86 (-3.63%)
After hours: 07:21PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202423.8424.2023.4123.6623.6616,800
Jul 25, 202423.4224.0023.2523.7323.7342,200
Jul 24, 202424.0024.1323.3323.4223.4221,100
Jul 23, 202424.2324.7323.9924.1624.1635,500
Jul 22, 202422.6624.4722.6324.2324.2350,500
Jul 19, 202422.8323.0122.1622.5822.5822,700
Jul 18, 202423.1623.6922.3922.7722.7738,200
Jul 17, 202423.0723.4522.8723.1623.1626,200
Jul 16, 202422.7323.2422.7323.1323.1327,000
Jul 15, 202422.7523.4622.5922.8022.8065,900
Jul 12, 202422.6423.2322.6022.9422.9435,200
Jul 11, 202422.1522.7222.0122.6022.6030,100
Jul 10, 202422.2322.3621.3722.1422.1455,800
Jul 09, 202422.4322.5022.1522.2522.2520,700
Jul 08, 202422.9922.9922.2422.4422.4441,500
Jul 05, 202422.3022.7922.1522.7022.7036,900
Jul 03, 202422.9922.9921.7522.2422.2449,500
Jul 02, 202421.3822.4721.3822.3922.3938,000
Jul 01, 202422.6922.7821.0721.0721.0799,000
Jun 28, 202422.4323.0022.4322.9422.9439,300
Jun 27, 202422.6522.6521.8722.4222.4281,000
Jun 26, 202422.5822.9222.3622.6522.6576,800
Jun 25, 202422.0022.7621.8722.5822.5840,500
Jun 24, 202422.8923.2322.0022.0022.00127,400
Jun 21, 202422.9724.3822.6422.8922.89185,000
Jun 20, 202423.4723.8222.5323.0023.00108,100
Jun 18, 202422.9724.8022.8424.0524.05177,100
Jun 17, 202422.5823.7522.1423.2123.21114,100
Jun 14, 202422.8723.1522.6722.8022.8052,000
Jun 13, 202422.1322.9522.0922.8722.8733,700
Jun 12, 202422.8023.3122.0122.3122.31110,000
Jun 11, 202423.0423.0622.5122.6622.6676,600
Jun 10, 202422.2624.6522.2522.8322.83148,500
Jun 07, 202421.7222.5821.3022.3622.3661,900
Jun 06, 202420.7922.1720.4022.0522.0590,400
Jun 05, 202419.6020.9519.5520.5820.58182,300
Jun 04, 202419.1519.1718.3318.8518.8590,400
Jun 03, 202418.4419.2018.4418.9418.9453,000
May 31, 202418.6919.1918.4118.4318.4318,100
May 30, 202418.3419.3418.3318.6818.6830,700
May 29, 202417.9018.3217.6818.0818.089,500
May 28, 202417.2818.2417.2818.1418.1413,100
May 24, 202417.9718.3117.3417.4017.4022,600
May 23, 202418.9319.0017.5617.5617.5644,400
May 22, 202417.7019.0217.4519.0019.0073,800
May 21, 202417.2417.7217.1017.6617.6612,800
May 20, 202416.8117.3716.8117.0817.0829,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...