Lakeland Financial Corporation (LKFN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 60.02 | 60.93 | 59.55 | 59.77 | 59.77 | 87,600 |
| Apr 25, 2024 | 61.69 | 61.90 | 59.98 | 60.15 | 60.15 | 138,800 |
| Apr 24, 2024 | 62.10 | 62.73 | 61.65 | 62.64 | 62.64 | 127,000 |
| Apr 24, 2024 | 0.48 Dividend | |||||
| Apr 23, 2024 | 61.48 | 63.41 | 61.48 | 62.90 | 62.42 | 118,700 |
| Apr 22, 2024 | 61.66 | 62.21 | 61.29 | 61.37 | 60.90 | 91,200 |
| Apr 19, 2024 | 58.75 | 61.68 | 58.75 | 61.65 | 61.18 | 116,400 |
| Apr 18, 2024 | 58.64 | 59.54 | 58.43 | 59.12 | 58.67 | 103,100 |
| Apr 17, 2024 | 59.76 | 60.18 | 58.64 | 58.68 | 58.23 | 75,700 |
| Apr 16, 2024 | 59.06 | 59.86 | 58.05 | 59.34 | 58.89 | 94,200 |
| Apr 15, 2024 | 58.69 | 59.33 | 58.04 | 59.28 | 58.83 | 105,900 |
| Apr 12, 2024 | 58.02 | 58.57 | 57.85 | 58.48 | 58.03 | 59,900 |
| Apr 11, 2024 | 58.75 | 59.05 | 57.73 | 58.53 | 58.08 | 68,400 |
| Apr 10, 2024 | 59.91 | 60.62 | 57.59 | 58.20 | 57.76 | 148,500 |
| Apr 09, 2024 | 61.79 | 62.46 | 61.26 | 61.67 | 61.20 | 69,900 |
| Apr 08, 2024 | 61.06 | 61.81 | 60.78 | 61.41 | 60.94 | 78,500 |
| Apr 05, 2024 | 61.51 | 62.15 | 60.53 | 60.75 | 60.29 | 119,500 |
| Apr 04, 2024 | 63.02 | 63.38 | 61.25 | 61.63 | 61.16 | 168,500 |
| Apr 03, 2024 | 62.95 | 63.57 | 62.08 | 62.15 | 61.68 | 105,200 |
| Apr 02, 2024 | 63.81 | 63.81 | 62.80 | 63.35 | 62.87 | 97,600 |
| Apr 01, 2024 | 66.62 | 66.62 | 64.10 | 64.56 | 64.07 | 63,100 |
| Mar 28, 2024 | 65.23 | 66.97 | 65.00 | 66.32 | 65.81 | 184,600 |
| Mar 27, 2024 | 63.33 | 65.36 | 63.33 | 65.36 | 64.86 | 79,400 |
| Mar 26, 2024 | 63.96 | 63.96 | 62.63 | 62.78 | 62.30 | 106,300 |
| Mar 25, 2024 | 63.51 | 64.59 | 63.51 | 63.67 | 63.18 | 81,600 |
| Mar 22, 2024 | 64.54 | 64.54 | 63.03 | 63.22 | 62.74 | 65,000 |
| Mar 21, 2024 | 63.94 | 64.71 | 63.32 | 64.25 | 63.76 | 82,600 |
| Mar 20, 2024 | 61.26 | 64.10 | 60.91 | 63.70 | 63.21 | 145,600 |
| Mar 19, 2024 | 61.57 | 61.86 | 61.09 | 61.38 | 60.91 | 85,500 |
| Mar 18, 2024 | 62.77 | 64.94 | 61.43 | 61.49 | 61.02 | 111,000 |
| Mar 15, 2024 | 62.51 | 64.45 | 62.22 | 62.42 | 61.94 | 1,024,100 |
| Mar 14, 2024 | 64.16 | 64.26 | 62.51 | 62.78 | 62.30 | 141,200 |
| Mar 13, 2024 | 65.62 | 66.84 | 64.45 | 64.66 | 64.17 | 102,100 |
| Mar 12, 2024 | 66.01 | 66.70 | 64.79 | 65.76 | 65.26 | 131,300 |
| Mar 11, 2024 | 66.71 | 67.19 | 65.46 | 66.31 | 65.80 | 159,500 |
| Mar 08, 2024 | 67.75 | 67.91 | 66.57 | 66.58 | 66.07 | 135,700 |
| Mar 07, 2024 | 67.65 | 69.31 | 66.35 | 66.63 | 66.12 | 136,400 |
| Mar 06, 2024 | 66.64 | 68.34 | 65.65 | 66.59 | 66.08 | 161,100 |
| Mar 05, 2024 | 64.75 | 67.69 | 64.75 | 66.59 | 66.08 | 181,900 |
| Mar 04, 2024 | 64.15 | 67.08 | 64.13 | 64.93 | 64.43 | 175,900 |
| Mar 01, 2024 | 63.34 | 63.74 | 61.81 | 63.41 | 62.93 | 106,700 |
| Feb 29, 2024 | 63.36 | 64.83 | 63.29 | 63.70 | 63.21 | 142,600 |
| Feb 28, 2024 | 61.66 | 62.38 | 61.49 | 62.09 | 61.62 | 86,000 |
| Feb 27, 2024 | 63.11 | 63.70 | 61.52 | 62.17 | 61.70 | 132,200 |
| Feb 26, 2024 | 63.35 | 64.51 | 62.55 | 62.60 | 62.12 | 118,500 |
| Feb 23, 2024 | 63.21 | 64.33 | 62.31 | 63.62 | 63.13 | 113,900 |
| Feb 22, 2024 | 63.47 | 64.33 | 62.49 | 63.27 | 62.79 | 109,200 |
| Feb 21, 2024 | 63.78 | 64.23 | 62.75 | 63.83 | 63.34 | 89,300 |
| Feb 20, 2024 | 64.67 | 65.58 | 63.75 | 64.08 | 63.59 | 78,500 |
| Feb 16, 2024 | 65.91 | 66.69 | 65.30 | 65.62 | 65.12 | 79,500 |
| Feb 15, 2024 | 64.88 | 67.06 | 64.31 | 66.53 | 66.02 | 139,800 |
| Feb 14, 2024 | 64.51 | 64.51 | 62.26 | 64.26 | 63.77 | 157,300 |
| Feb 13, 2024 | 64.86 | 65.76 | 62.58 | 63.56 | 63.07 | 135,200 |
| Feb 12, 2024 | 65.88 | 68.27 | 65.88 | 67.11 | 66.60 | 97,000 |
| Feb 09, 2024 | 65.37 | 66.44 | 64.31 | 66.06 | 65.56 | 99,600 |
| Feb 08, 2024 | 63.44 | 65.16 | 63.24 | 65.05 | 64.55 | 103,300 |
| Feb 07, 2024 | 64.18 | 64.18 | 62.19 | 63.67 | 63.18 | 117,100 |
| Feb 06, 2024 | 64.81 | 65.62 | 63.38 | 64.04 | 63.55 | 73,400 |
| Feb 05, 2024 | 64.65 | 65.45 | 63.27 | 64.86 | 64.37 | 158,800 |
| Feb 02, 2024 | 64.42 | 66.53 | 64.42 | 65.39 | 64.89 | 108,400 |
| Feb 01, 2024 | 67.51 | 68.11 | 63.73 | 65.86 | 65.36 | 141,400 |
| Jan 31, 2024 | 70.54 | 70.54 | 66.87 | 66.96 | 66.45 | 178,400 |
| Jan 30, 2024 | 72.85 | 72.85 | 71.01 | 71.80 | 71.25 | 131,800 |
| Jan 29, 2024 | 72.05 | 73.22 | 71.12 | 72.96 | 72.40 | 149,000 |
| Jan 26, 2024 | 69.98 | 72.61 | 69.15 | 72.28 | 71.73 | 222,300 |
| Jan 25, 2024 | 65.25 | 69.19 | 65.25 | 69.15 | 68.62 | 183,700 |
| Jan 24, 2024 | 64.17 | 64.84 | 62.10 | 63.32 | 62.84 | 114,300 |
| Jan 24, 2024 | 0.48 Dividend | |||||
| Jan 23, 2024 | 66.00 | 66.35 | 63.99 | 64.17 | 63.20 | 141,800 |
| Jan 22, 2024 | 64.38 | 65.52 | 64.24 | 65.44 | 64.45 | 126,500 |
| Jan 19, 2024 | 62.22 | 63.70 | 61.59 | 63.58 | 62.62 | 99,600 |
| Jan 18, 2024 | 61.54 | 63.10 | 60.88 | 61.93 | 61.00 | 65,400 |
| Jan 17, 2024 | 60.57 | 62.09 | 60.56 | 61.32 | 60.40 | 110,000 |
| Jan 16, 2024 | 61.85 | 62.88 | 61.51 | 61.66 | 60.73 | 93,400 |
| Jan 12, 2024 | 63.90 | 65.63 | 61.73 | 62.75 | 61.81 | 61,400 |
| Jan 11, 2024 | 63.46 | 63.46 | 62.35 | 63.21 | 62.26 | 148,600 |
| Jan 10, 2024 | 62.76 | 63.69 | 62.36 | 63.67 | 62.71 | 71,100 |
| Jan 09, 2024 | 62.78 | 63.37 | 62.48 | 63.03 | 62.08 | 72,100 |
| Jan 08, 2024 | 63.37 | 64.08 | 62.96 | 63.67 | 62.71 | 80,700 |
| Jan 05, 2024 | 62.56 | 63.80 | 62.56 | 63.23 | 62.28 | 64,300 |
| Jan 04, 2024 | 63.19 | 63.94 | 62.98 | 63.16 | 62.21 | 113,200 |
| Jan 03, 2024 | 64.70 | 64.80 | 62.91 | 62.96 | 62.01 | 113,000 |
| Jan 02, 2024 | 64.57 | 66.19 | 64.41 | 64.97 | 63.99 | 92,300 |
| Dec 29, 2023 | 66.42 | 66.50 | 65.13 | 65.16 | 64.18 | 76,300 |
| Dec 28, 2023 | 66.64 | 67.06 | 66.24 | 66.32 | 65.32 | 50,500 |
| Dec 27, 2023 | 66.95 | 67.30 | 66.14 | 67.04 | 66.03 | 78,100 |
| Dec 26, 2023 | 66.09 | 67.13 | 65.70 | 66.95 | 65.94 | 83,000 |
| Dec 22, 2023 | 65.74 | 66.30 | 65.20 | 65.63 | 64.64 | 90,400 |
| Dec 21, 2023 | 65.30 | 65.44 | 64.56 | 65.23 | 64.25 | 177,700 |
| Dec 20, 2023 | 66.73 | 67.66 | 64.84 | 64.93 | 63.95 | 182,900 |
| Dec 19, 2023 | 66.00 | 67.36 | 65.92 | 66.60 | 65.60 | 99,300 |
| Dec 18, 2023 | 66.19 | 66.97 | 65.02 | 65.46 | 64.47 | 98,500 |
| Dec 15, 2023 | 66.43 | 66.62 | 65.17 | 65.54 | 64.55 | 386,800 |
| Dec 14, 2023 | 66.77 | 67.88 | 65.53 | 66.07 | 65.08 | 172,000 |
| Dec 13, 2023 | 60.92 | 65.14 | 60.82 | 64.95 | 63.97 | 167,400 |
| Dec 12, 2023 | 61.29 | 62.00 | 60.80 | 60.84 | 59.92 | 70,100 |
| Dec 11, 2023 | 60.60 | 61.56 | 60.26 | 61.50 | 60.57 | 105,500 |
| Dec 08, 2023 | 60.53 | 61.67 | 60.44 | 60.86 | 59.94 | 89,400 |
| Dec 07, 2023 | 59.18 | 60.83 | 58.85 | 60.67 | 59.76 | 98,200 |
| Dec 06, 2023 | 59.03 | 61.26 | 58.72 | 58.87 | 57.98 | 96,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.