Lakeland Financial Corporation LKFN
62.31 USD +0.47 (+0.76%)
Regular-session close
62.31 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
61.63 Day range 62.43
55.03 52-week range 63.70
- YTD
- +9.20%
- 1 year
- +6.97%
LKFN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.08 | 62.43 | 61.63 | 62.31 | +0.47 | +0.76% | 128,390 |
| Nov 12, 2026 | 62.23 | 62.65 | 61.41 | 61.84 | -0.23 | -0.37% | 137,400 |
| Nov 11, 2026 | 62.08 | 62.16 | 61.54 | 62.07 | -0.02 | -0.03% | 140,500 |
| Nov 10, 2026 | 62.20 | 62.38 | 61.15 | 62.09 | -0.11 | -0.18% | 106,300 |
| Nov 9, 2026 | 62.08 | 62.79 | 61.16 | 62.20 | +1.05 | +1.72% | 206,000 |
| Nov 6, 2026 | 60.89 | 62.26 | 60.51 | 61.15 | -0.22 | -0.36% | 171,900 |
| Nov 5, 2026 | 63.58 | 64.15 | 61.02 | 61.37 | -1.53 | -2.43% | 247,200 |
| Nov 4, 2026 | 63.00 | 63.89 | 62.02 | 62.90 | +1.64 | +2.68% | 266,400 |
| Nov 3, 2026 | 61.68 | 62.14 | 60.97 | 61.26 | -0.58 | -0.94% | 330,000 |
| Nov 2, 2026 | 60.52 | 61.92 | 60.41 | 61.84 | +1.75 | +2.91% | 161,000 |
| Oct 30, 2026 | 61.39 | 61.94 | 59.90 | 60.09 | -0.93 | -1.52% | 167,300 |
| Oct 29, 2026 | 61.16 | 61.95 | 60.82 | 61.02 | +0.62 | +1.03% | 231,800 |
| Oct 28, 2026 | 60.89 | 61.18 | 59.77 | 60.40 | -0.31 | -0.51% | 215,200 |
| Oct 27, 2026 | 62.00 | 62.68 | 60.36 | 60.71 | -0.46 | -0.75% | 297,300 |
| Oct 26, 2026 | 59.36 | 61.39 | 59.25 | 61.17 | +2.78 | +4.76% | 268,900 |
| Oct 23, 2026 | 58.74 | 59.00 | 58.15 | 58.39 | -0.99 | -1.67% | 293,400 |
| Oct 22, 2026 | 58.11 | 59.60 | 58.11 | 59.38 | +1.36 | +2.34% | 227,500 |
| Oct 21, 2026 | 58.50 | 58.61 | 57.58 | 58.02 | -0.57 | -0.97% | 171,000 |
| Oct 20, 2026 | 57.77 | 58.99 | 57.77 | 58.59 | +1.03 | +1.79% | 181,300 |
| Oct 19, 2026 | 57.76 | 58.00 | 57.39 | 57.56 | -0.44 | -0.76% | 197,300 |
| Oct 16, 2026 | 58.19 | 58.87 | 57.71 | 58.00 | +0.09 | +0.16% | 246,300 |
| Oct 15, 2026 | 57.36 | 58.37 | 57.35 | 57.91 | +0.89 | +1.56% | 360,600 |
| Oct 14, 2026 | 55.94 | 57.13 | 55.61 | 57.02 | +0.15 | +0.26% | 242,000 |
| Oct 13, 2026 | 57.59 | 57.76 | 56.69 | 56.87 | -0.37 | -0.65% | 176,200 |
| Oct 12, 2026 | 56.86 | 57.60 | 56.55 | 57.24 | +0.40 | +0.70% | 241,300 |
| Oct 9, 2026 | 57.21 | 57.32 | 56.63 | 56.84 | -0.61 | -1.06% | 222,500 |
| Oct 8, 2026 | 57.11 | 58.06 | 57.06 | 57.45 | +0.26 | +0.45% | 435,500 |
| Oct 7, 2026 | 57.37 | 57.70 | 56.45 | 57.19 | -0.79 | -1.36% | 182,400 |
| Oct 6, 2026 | 58.57 | 58.84 | 57.84 | 57.98 | -0.33 | -0.57% | 169,900 |
| Oct 5, 2026 | 59.03 | 59.04 | 58.27 | 58.31 | -0.76 | -1.29% | 189,500 |
| Oct 2, 2026 | 58.61 | 59.80 | 58.55 | 59.07 | +0.97 | +1.67% | 169,300 |
| Oct 1, 2026 | 57.66 | 58.15 | 56.67 | 58.10 | +0.44 | +0.76% | 263,200 |
| Sep 30, 2026 | 58.05 | 58.35 | 57.40 | 57.66 | -0.39 | -0.67% | 156,200 |
| Sep 29, 2026 | 58.76 | 58.76 | 57.62 | 58.05 | -0.71 | -1.21% | 129,600 |
| Sep 28, 2026 | 59.37 | 59.44 | 58.70 | 58.76 | -0.75 | -1.26% | 157,500 |
| Sep 25, 2026 | 58.85 | 59.61 | 58.73 | 59.51 | +0.66 | +1.12% | 192,500 |
| Sep 24, 2026 | 58.59 | 59.10 | 58.19 | 58.85 | +0.49 | +0.84% | 174,500 |
| Sep 23, 2026 | 58.99 | 59.14 | 58.30 | 58.36 | -0.89 | -1.50% | 196,900 |
| Sep 22, 2026 | 60.48 | 60.58 | 59.25 | 59.25 | -0.68 | -1.13% | 286,300 |
| Sep 21, 2026 | 59.76 | 60.28 | 59.56 | 59.93 | +0.23 | +0.39% | 252,000 |
| Sep 18, 2026 | 59.38 | 60.06 | 59.05 | 59.70 | +0.07 | +0.12% | 542,600 |
| Sep 17, 2026 | 60.56 | 60.56 | 59.47 | 59.63 | -0.31 | -0.52% | 139,800 |
| Sep 16, 2026 | 60.84 | 61.13 | 59.34 | 59.94 | -0.81 | -1.33% | 286,200 |
| Sep 15, 2026 | 60.50 | 61.23 | 60.02 | 60.75 | -0.01 | -0.02% | 199,700 |
| Sep 14, 2026 | 60.69 | 61.82 | 60.39 | 60.76 | +0.18 | +0.30% | 182,000 |
| Sep 11, 2026 | 60.98 | 61.43 | 59.88 | 60.58 | +0.07 | +0.12% | 140,900 |
| Sep 10, 2026 | 60.08 | 60.57 | 59.25 | 60.51 | +0.29 | +0.48% | 170,500 |
| Sep 9, 2026 | 59.54 | 60.24 | 59.08 | 60.22 | +0.24 | +0.40% | 204,300 |
| Sep 8, 2026 | 60.33 | 60.55 | 59.82 | 59.98 | -0.59 | -0.97% | 153,500 |
| Sep 4, 2026 | 59.69 | 60.81 | 59.47 | 60.57 | +0.54 | +0.90% | 89,600 |
| Sep 3, 2026 | 60.35 | 60.57 | 59.91 | 60.03 | +0.13 | +0.22% | 113,400 |
| Sep 2, 2026 | 59.16 | 59.99 | 59.09 | 59.90 | +1.08 | +1.84% | 169,900 |
| Sep 1, 2026 | 58.98 | 59.43 | 58.45 | 58.82 | -0.27 | -0.46% | 134,400 |
| Aug 31, 2026 | 59.52 | 59.52 | 58.57 | 59.09 | -0.52 | -0.87% | 108,100 |
| Aug 28, 2026 | 59.36 | 60.17 | 59.22 | 59.61 | +0.42 | +0.71% | 128,300 |
| Aug 27, 2026 | 59.07 | 59.82 | 58.37 | 59.19 | -0.28 | -0.47% | 139,000 |
| Aug 26, 2026 | 59.66 | 59.92 | 59.42 | 59.47 | -0.10 | -0.17% | 117,400 |
| Aug 25, 2026 | 60.26 | 60.29 | 59.46 | 59.57 | -0.65 | -1.08% | 99,000 |
| Aug 24, 2026 | 60.49 | 60.86 | 59.94 | 60.22 | -0.04 | -0.07% | 87,700 |
| Aug 21, 2026 | 60.93 | 61.40 | 59.79 | 60.26 | -0.18 | -0.30% | 106,100 |
| Aug 20, 2026 | 59.69 | 60.58 | 59.25 | 60.44 | +0.37 | +0.62% | 129,300 |
| Aug 19, 2026 | 61.71 | 61.82 | 59.95 | 60.07 | -1.41 | -2.29% | 148,800 |
| Aug 18, 2026 | 61.82 | 62.04 | 60.97 | 61.48 | -0.34 | -0.55% | 183,500 |
| Aug 17, 2026 | 62.13 | 62.61 | 61.66 | 61.82 | -0.67 | -1.07% | 195,700 |
| Aug 14, 2026 | 62.58 | 63.00 | 61.94 | 62.49 | -0.19 | -0.30% | 182,500 |
65 days, newest first. Daily bars as drawn on the LKFN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.