NasdaqGM - Nasdaq Real Time Price USD

Lakeland Industries, Inc. (LAKE)

Compare
25.32 +0.60 (+2.43%)
As of 12:52:27 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 24.83 25.36 24.60 25.32 25.32 31,236
Dec 27, 2024 24.00 24.99 23.06 24.72 24.72 65,700
Dec 26, 2024 23.04 24.55 22.88 24.35 24.35 62,900
Dec 24, 2024 23.04 23.27 22.92 23.04 23.04 6,700
Dec 23, 2024 22.82 23.18 22.73 23.00 23.00 43,000
Dec 20, 2024 22.70 23.30 22.61 22.88 22.88 39,100
Dec 19, 2024 22.97 23.81 22.63 22.80 22.80 41,800
Dec 18, 2024 23.51 23.83 22.62 22.70 22.70 102,900
Dec 17, 2024 24.00 25.32 23.75 23.84 23.84 113,000
Dec 16, 2024 22.81 23.94 22.71 23.88 23.88 39,000
Dec 13, 2024 22.65 23.05 22.25 22.70 22.70 48,300
Dec 12, 2024 22.87 23.49 22.56 22.83 22.83 37,700
Dec 11, 2024 22.42 23.70 22.14 22.99 22.99 60,300
Dec 10, 2024 22.00 22.31 21.33 22.05 22.05 87,600
Dec 9, 2024 22.68 23.25 21.48 22.04 22.04 109,600
Dec 6, 2024 20.85 24.00 20.10 22.96 22.96 98,200
Dec 5, 2024 23.12 23.38 22.59 22.60 22.60 47,200
Dec 4, 2024 22.24 23.25 22.20 23.08 23.08 32,200
Dec 3, 2024 22.35 22.64 21.86 22.40 22.40 34,700
Dec 2, 2024 22.71 22.90 22.40 22.43 22.43 23,900
Nov 29, 2024 22.08 22.77 22.01 22.64 22.64 17,200
Nov 27, 2024 21.71 22.14 21.71 21.83 21.83 15,500
Nov 26, 2024 21.51 22.10 21.40 22.10 22.10 28,300
Nov 25, 2024 21.59 22.21 21.30 21.61 21.61 16,900
Nov 22, 2024 22.14 22.19 21.50 21.61 21.61 23,200
Nov 21, 2024 21.56 22.10 21.46 21.99 21.99 20,300
Nov 20, 2024 21.59 21.68 21.00 21.14 21.14 48,000
Nov 19, 2024 20.66 21.74 20.57 21.58 21.58 31,100
Nov 18, 2024 20.42 20.98 20.11 20.57 20.57 19,700
Nov 15, 2024 20.07 20.50 19.85 20.41 20.41 35,700
Nov 14, 2024 19.84 20.37 19.62 20.18 20.18 31,200
Nov 13, 2024 20.62 20.62 19.44 19.66 19.66 60,400
Nov 12, 2024 20.46 20.47 19.81 20.43 20.43 35,400
Nov 11, 2024 20.44 20.61 20.25 20.32 20.32 26,300
Nov 8, 2024 20.69 20.70 20.30 20.44 20.44 17,400
Nov 7, 2024 20.63 20.79 20.34 20.56 20.56 19,200
Nov 6, 2024 20.76 20.97 20.07 20.29 20.29 45,200
Nov 5, 2024 20.05 20.68 19.93 20.47 20.47 42,300
Nov 4, 2024 19.43 19.77 19.43 19.59 19.59 26,500
Nov 1, 2024 18.39 19.49 18.39 19.27 19.27 91,300
Oct 31, 2024 19.31 19.31 18.58 18.59 18.59 82,800
Oct 30, 2024 19.70 20.24 19.44 19.44 19.44 106,200
Oct 29, 2024 19.98 20.04 19.41 19.84 19.84 64,400
Oct 28, 2024 20.18 20.52 20.08 20.08 20.08 20,900
Oct 25, 2024 20.52 20.90 20.05 20.25 20.25 46,600
Oct 24, 2024 21.16 21.22 20.85 20.85 20.85 29,500
Oct 23, 2024 20.99 21.50 20.67 21.05 21.05 37,100
Oct 22, 2024 21.59 21.59 21.11 21.38 21.38 37,300
Oct 21, 2024 20.82 21.87 20.64 21.77 21.77 40,200
Oct 18, 2024 20.52 20.94 20.52 20.71 20.71 20,100
Oct 17, 2024 20.61 20.72 20.32 20.62 20.62 32,400
Oct 16, 2024 19.89 20.82 19.89 20.82 20.82 41,600
Oct 15, 2024 19.65 19.90 19.55 19.64 19.64 41,500
Oct 14, 2024 19.66 20.15 19.65 20.00 20.00 34,200
Oct 11, 2024 19.52 19.72 19.48 19.65 19.65 23,300
Oct 10, 2024 19.55 19.55 19.27 19.44 19.44 8,300
Oct 9, 2024 19.38 19.60 19.32 19.52 19.52 39,000
Oct 8, 2024 19.12 19.44 19.09 19.31 19.31 26,900
Oct 7, 2024 19.18 19.20 18.42 19.12 19.12 88,900
Oct 4, 2024 19.37 19.55 19.19 19.25 19.25 17,800
Oct 3, 2024 19.50 19.81 19.22 19.25 19.25 32,500
Oct 2, 2024 20.08 20.19 19.49 19.53 19.53 42,300
Oct 1, 2024 20.00 20.11 19.76 20.06 20.06 48,100
Sep 30, 2024 20.25 20.45 19.87 20.10 20.10 31,300
Sep 27, 2024 20.30 20.55 20.06 20.18 20.18 27,200
Sep 26, 2024 20.45 20.50 20.27 20.29 20.29 23,600
Sep 25, 2024 20.76 20.95 20.33 20.33 20.33 36,500
Sep 24, 2024 20.03 20.74 20.03 20.56 20.56 25,200
Sep 23, 2024 20.42 20.42 19.89 20.02 20.02 27,300
Sep 20, 2024 20.06 20.46 19.99 20.23 20.23 34,400
Sep 19, 2024 20.06 20.25 19.86 20.01 20.01 24,800
Sep 18, 2024 20.23 20.46 19.64 19.96 19.96 35,900
Sep 17, 2024 20.47 20.56 19.87 20.02 20.02 49,100
Sep 16, 2024 20.76 20.76 20.35 20.41 20.41 25,500
Sep 13, 2024 20.70 20.87 20.42 20.53 20.53 28,000
Sep 12, 2024 19.83 20.50 19.75 20.14 20.14 55,800
Sep 11, 2024 19.89 20.58 19.15 19.56 19.56 153,900
Sep 10, 2024 19.51 19.84 18.40 19.34 19.34 160,600
Sep 9, 2024 21.23 21.23 19.52 19.57 19.57 110,800
Sep 6, 2024 21.86 21.86 21.12 21.41 21.41 55,400
Sep 5, 2024 21.50 22.15 21.12 21.92 21.92 118,200
Sep 4, 2024 23.77 23.88 23.35 23.78 23.78 65,900
Sep 3, 2024 23.97 24.35 23.61 23.78 23.78 42,000
Aug 30, 2024 23.88 24.18 23.72 24.10 24.10 25,500
Aug 29, 2024 23.68 23.99 23.66 23.80 23.80 22,800
Aug 28, 2024 23.85 24.30 23.67 23.76 23.76 42,200
Aug 27, 2024 23.20 23.78 23.01 23.66 23.66 21,800
Aug 26, 2024 24.01 24.29 22.85 23.55 23.55 95,400
Aug 23, 2024 24.63 25.29 24.24 24.72 24.72 53,300
Aug 22, 2024 24.65 24.89 24.22 24.47 24.47 28,200
Aug 21, 2024 24.55 24.91 24.55 24.62 24.62 21,900
Aug 20, 2024 24.75 24.99 23.84 24.54 24.54 33,900
Aug 19, 2024 24.47 26.10 24.18 24.92 24.92 145,400
Aug 16, 2024 24.01 24.05 23.63 24.05 24.05 50,300
Aug 15, 2024 0.03 Dividend
Aug 15, 2024 23.58 24.41 23.55 23.89 23.89 22,300
Aug 14, 2024 23.00 23.22 22.70 22.99 22.96 10,700
Aug 13, 2024 23.13 23.43 22.78 23.00 22.97 19,000
Aug 12, 2024 22.99 23.22 22.77 23.10 23.07 17,600
Aug 9, 2024 23.11 23.39 22.89 22.99 22.96 13,700
Aug 8, 2024 22.78 23.05 22.59 22.90 22.87 11,400
Aug 7, 2024 22.18 22.50 21.87 22.05 22.02 17,400
Aug 6, 2024 22.14 22.43 21.32 22.11 22.08 11,200
Aug 5, 2024 21.60 22.30 21.53 21.92 21.89 24,200
Aug 2, 2024 23.27 23.27 21.93 22.65 22.62 29,100
Aug 1, 2024 23.66 23.66 22.83 23.32 23.29 26,500
Jul 31, 2024 24.36 24.39 23.25 23.60 23.57 22,800
Jul 30, 2024 23.77 24.69 23.54 24.22 24.19 58,100
Jul 29, 2024 23.66 23.83 23.36 23.54 23.51 16,500
Jul 26, 2024 23.84 24.20 23.41 23.66 23.63 16,800
Jul 25, 2024 23.42 24.00 23.25 23.73 23.70 42,200
Jul 24, 2024 24.00 24.13 23.33 23.42 23.39 21,100
Jul 23, 2024 24.23 24.73 23.99 24.16 24.13 35,500
Jul 22, 2024 22.66 24.47 22.63 24.23 24.20 50,500
Jul 19, 2024 22.83 23.01 22.16 22.58 22.55 22,700
Jul 18, 2024 23.16 23.69 22.39 22.77 22.74 38,200
Jul 17, 2024 23.07 23.45 22.87 23.16 23.13 26,200
Jul 16, 2024 22.73 23.24 22.73 23.13 23.10 27,000
Jul 15, 2024 22.75 23.46 22.59 22.80 22.77 65,900
Jul 12, 2024 22.64 23.23 22.60 22.94 22.91 35,200
Jul 11, 2024 22.15 22.72 22.01 22.60 22.57 30,100
Jul 10, 2024 22.23 22.36 21.37 22.14 22.11 55,800
Jul 9, 2024 22.43 22.50 22.15 22.25 22.22 20,700
Jul 8, 2024 22.99 22.99 22.24 22.44 22.41 41,500
Jul 5, 2024 22.30 22.79 22.15 22.70 22.67 36,900
Jul 3, 2024 22.99 22.99 21.75 22.24 22.21 49,500
Jul 2, 2024 21.38 22.47 21.38 22.39 22.36 38,000
Jul 1, 2024 22.69 22.78 21.07 21.07 21.04 99,000
Jun 28, 2024 22.43 23.00 22.43 22.94 22.91 39,300
Jun 27, 2024 22.65 22.65 21.87 22.42 22.39 81,000
Jun 26, 2024 22.58 22.92 22.36 22.65 22.62 76,800
Jun 25, 2024 22.00 22.76 21.87 22.58 22.55 40,500
Jun 24, 2024 22.89 23.23 22.00 22.00 21.97 127,400
Jun 21, 2024 22.97 24.38 22.64 22.89 22.86 185,000
Jun 20, 2024 23.47 23.82 22.53 23.00 22.97 108,100
Jun 18, 2024 22.97 24.80 22.84 24.05 24.02 177,100
Jun 17, 2024 22.58 23.75 22.14 23.21 23.18 114,100
Jun 14, 2024 22.87 23.15 22.67 22.80 22.77 52,000
Jun 13, 2024 22.13 22.95 22.09 22.87 22.84 33,700
Jun 12, 2024 22.80 23.31 22.01 22.31 22.28 110,000
Jun 11, 2024 23.04 23.06 22.51 22.66 22.63 76,600
Jun 10, 2024 22.26 24.65 22.25 22.83 22.80 148,500
Jun 7, 2024 21.72 22.58 21.30 22.36 22.33 61,900
Jun 6, 2024 20.79 22.17 20.40 22.05 22.02 90,400
Jun 5, 2024 19.60 20.95 19.55 20.58 20.55 182,300
Jun 4, 2024 19.15 19.17 18.33 18.85 18.83 90,400
Jun 3, 2024 18.44 19.20 18.44 18.94 18.92 53,000
May 31, 2024 18.69 19.19 18.41 18.43 18.41 18,100
May 30, 2024 18.34 19.34 18.33 18.68 18.66 30,700
May 29, 2024 17.90 18.32 17.68 18.08 18.06 9,500
May 28, 2024 17.28 18.24 17.28 18.14 18.12 13,100
May 24, 2024 17.97 18.31 17.34 17.40 17.38 22,600
May 23, 2024 18.93 19.00 17.56 17.56 17.54 44,400
May 22, 2024 17.70 19.02 17.45 19.00 18.98 73,800
May 21, 2024 17.24 17.72 17.10 17.66 17.64 12,800
May 20, 2024 16.81 17.37 16.81 17.08 17.06 29,300
May 17, 2024 17.45 17.80 16.88 16.88 16.86 39,400
May 16, 2024 17.39 17.79 17.39 17.45 17.43 23,300
May 15, 2024 17.21 17.45 17.02 17.23 17.21 11,000
May 14, 2024 0.03 Dividend
May 14, 2024 17.19 17.22 16.88 17.15 17.13 12,700
May 13, 2024 17.48 17.80 17.18 17.18 17.13 9,800
May 10, 2024 17.82 18.04 17.40 17.48 17.43 34,400
May 9, 2024 17.54 18.08 17.54 17.69 17.64 39,800
May 8, 2024 17.50 18.12 17.49 17.71 17.66 21,400
May 7, 2024 17.06 17.58 17.06 17.50 17.45 10,300
May 6, 2024 17.76 17.85 17.24 17.60 17.55 26,000
May 3, 2024 17.14 18.10 17.03 17.81 17.76 28,400
May 2, 2024 17.28 17.71 16.89 16.89 16.84 27,000
May 1, 2024 16.56 17.36 16.56 16.99 16.94 31,100
Apr 30, 2024 16.88 17.01 16.55 16.55 16.50 21,200
Apr 29, 2024 16.94 17.25 16.70 17.04 16.99 35,200
Apr 26, 2024 16.53 17.20 16.53 17.15 17.10 26,500
Apr 25, 2024 16.89 16.89 16.28 16.69 16.64 13,300
Apr 24, 2024 16.71 17.28 16.71 16.89 16.84 32,100
Apr 23, 2024 16.32 16.43 16.09 16.31 16.26 14,800
Apr 22, 2024 16.59 16.86 16.23 16.23 16.18 35,500
Apr 19, 2024 16.50 16.50 16.01 16.48 16.43 21,700
Apr 18, 2024 16.15 16.47 16.00 16.41 16.36 26,300
Apr 17, 2024 16.05 16.30 15.55 15.80 15.75 17,500
Apr 16, 2024 15.76 15.99 15.10 15.89 15.84 81,800
Apr 15, 2024 16.81 16.99 15.53 15.76 15.71 74,100
Apr 12, 2024 16.82 17.50 16.71 16.81 16.76 49,300
Apr 11, 2024 17.00 17.11 16.02 16.80 16.75 75,300
Apr 10, 2024 17.56 18.01 17.27 17.67 17.62 42,900
Apr 9, 2024 18.27 18.27 17.27 17.42 17.37 19,700
Apr 8, 2024 18.77 19.08 18.10 18.17 18.11 15,200
Apr 5, 2024 18.49 18.90 18.35 18.62 18.56 16,600
Apr 4, 2024 18.87 19.20 18.06 18.45 18.39 21,100
Apr 3, 2024 18.04 18.81 17.86 18.48 18.42 26,900
Apr 2, 2024 17.92 18.39 17.50 17.79 17.74 27,000
Apr 1, 2024 18.39 18.77 17.76 17.82 17.77 41,100
Mar 28, 2024 16.50 18.40 16.31 18.30 18.24 86,100
Mar 27, 2024 15.63 16.46 15.63 16.31 16.26 25,400
Mar 26, 2024 15.81 16.55 15.63 15.64 15.59 32,700
Mar 25, 2024 15.50 15.71 15.50 15.63 15.58 23,300
Mar 22, 2024 15.52 15.59 15.35 15.49 15.44 10,700
Mar 21, 2024 15.39 15.72 15.39 15.64 15.59 15,600
Mar 20, 2024 15.69 15.81 15.33 15.65 15.60 17,400
Mar 19, 2024 15.55 15.83 15.35 15.58 15.53 39,100
Mar 18, 2024 15.89 16.39 15.70 15.70 15.65 21,800
Mar 15, 2024 15.79 16.14 15.50 16.00 15.95 16,300
Mar 14, 2024 15.71 15.78 15.35 15.51 15.46 13,100
Mar 13, 2024 15.41 16.22 15.40 15.84 15.79 13,100
Mar 12, 2024 15.56 15.77 15.44 15.44 15.39 7,400
Mar 11, 2024 16.46 16.83 15.52 15.60 15.55 26,200
Mar 8, 2024 16.60 16.63 16.23 16.61 16.56 8,100
Mar 7, 2024 16.36 16.75 16.23 16.59 16.54 9,700
Mar 6, 2024 16.48 16.48 16.00 16.45 16.40 17,000
Mar 5, 2024 16.05 16.30 15.83 15.92 15.87 21,300
Mar 4, 2024 17.27 17.43 15.79 15.98 15.93 54,600
Mar 1, 2024 17.24 17.89 17.20 17.31 17.26 8,400
Feb 29, 2024 18.59 18.59 18.00 18.02 17.97 12,300
Feb 28, 2024 18.73 18.73 18.40 18.43 18.37 7,700
Feb 27, 2024 18.86 18.86 18.45 18.65 18.59 6,500
Feb 26, 2024 18.39 19.33 18.39 18.91 18.85 28,200
Feb 23, 2024 18.54 18.54 17.80 18.40 18.34 19,400
Feb 22, 2024 16.90 18.14 16.82 18.14 18.08 48,500
Feb 21, 2024 16.88 17.38 16.88 17.04 16.99 10,400
Feb 20, 2024 16.86 17.29 16.46 16.99 16.94 47,200
Feb 16, 2024 17.29 17.29 16.43 16.43 16.38 9,100
Feb 15, 2024 17.67 17.76 17.04 17.14 17.09 7,100
Feb 14, 2024 0.03 Dividend
Feb 14, 2024 16.85 17.52 16.72 17.45 17.40 15,500
Feb 13, 2024 17.39 17.76 16.71 16.71 16.63 20,300
Feb 12, 2024 17.79 18.24 17.57 17.97 17.88 18,300
Feb 9, 2024 17.81 18.02 17.49 17.79 17.70 13,400
Feb 8, 2024 17.42 18.12 17.42 17.79 17.70 7,200
Feb 7, 2024 18.25 18.59 17.50 17.51 17.43 13,100
Feb 6, 2024 17.96 18.68 17.96 18.47 18.38 21,700
Feb 5, 2024 18.25 18.25 17.69 17.77 17.68 11,700
Feb 2, 2024 18.27 18.27 17.66 18.10 18.01 15,300
Feb 1, 2024 18.00 18.37 17.99 18.37 18.28 12,400
Jan 31, 2024 18.21 18.52 18.00 18.01 17.92 10,700
Jan 30, 2024 18.73 18.73 18.24 18.30 18.21 11,600
Jan 29, 2024 17.99 19.07 17.88 18.73 18.64 29,600
Jan 26, 2024 18.24 18.24 17.87 18.01 17.92 8,300
Jan 25, 2024 17.74 18.05 17.51 18.05 17.96 18,400
Jan 24, 2024 17.64 17.97 17.29 17.90 17.81 11,500
Jan 23, 2024 18.02 18.02 17.40 17.40 17.32 15,800
Jan 22, 2024 17.56 18.26 17.44 18.02 17.93 27,100
Jan 19, 2024 17.69 17.69 17.35 17.50 17.42 18,000
Jan 18, 2024 18.00 18.06 17.36 17.55 17.47 13,100
Jan 17, 2024 17.98 18.07 17.71 17.75 17.66 19,000
Jan 16, 2024 17.48 18.20 17.29 17.85 17.76 27,400
Jan 12, 2024 17.26 17.64 17.26 17.38 17.30 11,800
Jan 11, 2024 17.54 17.60 17.02 17.27 17.19 13,900
Jan 10, 2024 17.40 17.63 17.20 17.41 17.33 20,000
Jan 9, 2024 17.72 18.21 17.50 17.50 17.42 17,900
Jan 8, 2024 17.55 18.18 17.12 17.72 17.63 22,300
Jan 5, 2024 17.30 17.61 17.30 17.30 17.22 15,300
Jan 4, 2024 17.77 18.05 17.25 17.30 17.22 14,900
Jan 3, 2024 18.30 18.30 17.86 17.90 17.81 11,400
Jan 2, 2024 18.50 18.59 18.28 18.36 18.27 32,300

Related Tickers

COLM Columbia Sportswear Company
84.24
-1.77%
 
VNCE Vince Holding Corp.
4.3310
+7.74%
 
GIL Gildan Activewear Inc.
46.09
-1.64%
 
SGC Superior Group of Companies, Inc.
16.25
+1.66%
 
NIL-B.ST Nilörngruppen AB
65.80
-0.30%
 
DOLLAR.NS Dollar Industries Limited
471.45
-2.26%
 
BORG.ST Björn Borg AB (publ)
51.61
-0.64%
 
RUPA.NS Rupa & Company Limited
248.20
-1.68%
 
CANTABIL.NS Cantabil Retail India Limited
288.38
+2.22%
 
PTR.MI Pattern S.p.A.
4.8400
+2.11%