NasdaqGS - Delayed Quote USD

Lakeland Financial Corporation (LKFN)

61.84

+0.86

+(1.41%)

At close: 4:00:01 PM EDT

61.84

0.00

(0.00%)

After hours: 4:04:08 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	61.07	61.97	61.07	61.84	61.84	95,685
Jun 9, 2025	60.88	61.36	60.31	60.98	60.98	100,100
Jun 6, 2025	60.08	60.41	59.53	60.41	60.41	98,500
Jun 5, 2025	59.21	59.30	58.38	59.20	59.20	100,000
Jun 4, 2025	60.03	60.30	58.72	59.30	59.30	108,600
Jun 3, 2025	58.87	60.53	58.49	60.26	60.26	129,800
Jun 2, 2025	59.83	59.83	58.68	59.04	59.04	124,000
May 30, 2025	59.79	60.28	59.04	59.87	59.87	147,200
May 29, 2025	60.09	60.55	59.47	59.99	59.99	94,400
May 28, 2025	60.37	60.70	59.75	60.05	60.05	142,600
May 27, 2025	59.33	60.56	59.01	60.46	60.46	130,600
May 23, 2025	58.41	59.18	54.82	58.64	58.64	86,000
May 22, 2025	59.29	60.11	59.12	59.42	59.42	125,700
May 21, 2025	60.72	61.20	59.55	59.68	59.68	99,200
May 20, 2025	61.37	61.64	60.96	61.32	61.32	90,100
May 19, 2025	60.73	61.30	59.70	61.27	61.27	94,200
May 16, 2025	61.64	61.64	60.90	61.10	61.10	112,500
May 15, 2025	61.05	61.71	60.35	61.68	61.68	82,500
May 14, 2025	61.16	61.40	60.88	60.90	60.90	102,800
May 13, 2025	61.90	61.90	61.07	61.47	61.47	124,600
May 12, 2025	61.35	62.34	60.01	61.49	61.49	136,200
May 9, 2025	59.99	60.33	59.02	59.52	59.52	101,000
May 8, 2025	59.74	60.35	59.03	59.93	59.93	135,200
May 7, 2025	59.76	60.07	58.75	59.29	59.29	159,000
May 6, 2025	59.30	60.14	58.96	59.51	59.51	217,600
May 5, 2025	58.09	59.64	58.04	59.22	59.22	242,800
May 2, 2025	57.02	58.42	55.95	58.26	58.26	176,800
May 1, 2025	56.15	56.78	54.99	56.25	56.25	135,000
Apr 30, 2025	54.26	56.10	54.21	55.67	55.67	200,900
Apr 29, 2025	54.69	56.12	54.55	56.05	56.05	248,900
Apr 28, 2025	53.67	54.99	53.43	54.84	54.84	324,500
Apr 25, 2025	0.5 Dividend
Apr 25, 2025	51.66	53.91	50.00	53.50	53.50	465,700
Apr 24, 2025	54.30	55.49	52.71	54.59	54.09	247,800
Apr 23, 2025	54.53	56.96	54.10	54.49	53.99	186,800
Apr 22, 2025	52.54	53.92	52.22	53.76	53.27	185,900
Apr 21, 2025	52.53	52.95	51.70	52.12	51.64	187,400
Apr 17, 2025	53.53	54.71	52.72	53.02	52.53	784,900
Apr 16, 2025	52.36	53.88	52.09	53.62	53.13	322,200
Apr 15, 2025	51.37	52.67	50.95	52.09	51.61	242,100
Apr 14, 2025	52.49	52.49	50.74	51.45	50.98	205,300
Apr 11, 2025	51.90	52.20	50.94	51.69	51.22	160,500
Apr 10, 2025	54.50	54.50	51.27	52.42	51.94	232,100
Apr 9, 2025	52.08	56.73	51.67	55.61	55.10	322,300
Apr 8, 2025	54.73	54.96	52.23	52.99	52.50	293,600
Apr 7, 2025	52.34	55.46	51.41	53.16	52.67	271,700
Apr 4, 2025	53.25	54.16	51.91	53.79	53.30	316,700
Apr 3, 2025	56.93	57.68	55.66	55.71	55.20	234,300
Apr 2, 2025	58.50	59.67	58.50	59.53	58.98	213,000
Apr 1, 2025	59.10	59.31	58.25	59.15	58.61	213,800
Mar 31, 2025	59.10	60.17	58.24	59.44	58.90	208,700
Mar 28, 2025	60.50	61.40	59.99	60.26	59.71	254,600
Mar 27, 2025	61.09	61.14	60.33	60.70	60.14	158,300
Mar 26, 2025	60.89	61.90	60.77	60.98	60.42	144,900
Mar 25, 2025	61.47	62.15	61.08	61.24	60.68	161,800
Mar 24, 2025	61.17	61.69	60.79	61.37	60.81	395,300
Mar 21, 2025	60.35	61.02	59.81	60.19	59.64	554,600
Mar 20, 2025	61.44	62.11	60.75	60.80	60.24	163,800
Mar 19, 2025	62.19	62.52	61.17	61.95	61.38	145,400
Mar 18, 2025	61.92	62.27	61.25	62.09	61.52	134,900
Mar 17, 2025	62.33	62.87	61.67	62.20	61.63	133,300
Mar 14, 2025	61.57	62.48	61.25	62.33	61.76	121,800
Mar 13, 2025	61.56	62.27	60.86	61.22	60.66	135,100
Mar 12, 2025	61.39	62.38	61.03	61.38	60.82	167,000
Mar 11, 2025	61.36	61.78	60.42	61.11	60.55	151,800
Mar 10, 2025	61.63	62.30	60.68	60.85	60.29	147,900
Mar 7, 2025	62.59	62.98	61.66	62.35	61.78	124,600
Mar 6, 2025	62.79	63.76	61.62	62.91	62.33	156,500
Mar 5, 2025	64.11	64.52	62.50	63.14	62.56	138,300
Mar 4, 2025	66.00	66.00	63.86	64.02	63.43	157,200
Mar 3, 2025	66.11	66.96	65.08	66.42	65.81	149,100
Feb 28, 2025	65.80	66.82	65.50	66.41	65.80	148,800
Feb 27, 2025	64.91	66.37	64.91	65.80	65.20	84,400
Feb 26, 2025	66.04	66.31	64.85	65.16	64.56	139,500
Feb 25, 2025	65.91	67.18	65.21	66.27	65.66	90,900
Feb 24, 2025	65.98	66.52	65.33	65.61	65.01	82,700
Feb 21, 2025	67.22	67.48	65.59	65.59	64.99	104,300
Feb 20, 2025	66.82	67.02	65.01	66.54	65.93	95,600
Feb 19, 2025	66.92	67.46	66.06	66.94	66.33	131,000
Feb 18, 2025	67.26	68.22	66.17	67.57	66.95	83,400
Feb 14, 2025	68.40	68.98	67.08	67.38	66.76	63,100
Feb 13, 2025	67.85	68.05	67.00	67.97	67.35	71,300
Feb 12, 2025	68.16	68.33	67.42	67.42	66.80	102,000
Feb 11, 2025	67.69	69.41	67.69	69.34	68.70	117,400
Feb 10, 2025	68.95	70.80	67.79	68.03	67.41	90,900
Feb 7, 2025	68.92	68.92	67.31	68.19	67.57	101,300
Feb 6, 2025	67.67	68.99	67.54	68.87	68.24	87,100
Feb 5, 2025	67.22	68.14	66.72	68.14	67.52	104,700
Feb 4, 2025	66.10	67.18	66.10	66.94	66.33	137,400
Feb 3, 2025	66.50	67.38	65.76	66.18	65.57	149,200
Jan 31, 2025	67.98	69.08	67.58	68.04	67.42	122,200
Jan 30, 2025	69.33	70.21	67.37	68.17	67.55	94,500
Jan 29, 2025	68.80	69.99	67.71	68.50	67.87	125,800
Jan 28, 2025	69.64	70.59	69.01	69.32	68.69	185,800
Jan 27, 2025	70.11	71.77	69.10	69.54	68.90	172,800
Jan 24, 2025	0.5 Dividend
Jan 24, 2025	66.32	69.23	65.31	69.22	68.59	185,100
Jan 23, 2025	67.00	67.74	66.77	67.33	66.22	101,200
Jan 22, 2025	67.65	68.15	67.43	67.44	66.33	168,400
Jan 21, 2025	69.06	69.90	68.10	68.13	67.00	135,800
Jan 17, 2025	68.79	69.49	67.51	68.39	67.26	494,500
Jan 16, 2025	68.37	68.79	67.51	68.15	67.02	139,200
Jan 15, 2025	70.14	71.09	67.76	68.59	67.46	163,300
Jan 14, 2025	67.26	68.93	67.20	68.93	67.79	92,400
Jan 13, 2025	65.34	66.71	65.34	66.60	65.50	299,600
Jan 10, 2025	66.78	66.87	65.01	66.04	64.95	114,600
Jan 8, 2025	67.83	68.76	67.19	68.08	66.96	90,400
Jan 7, 2025	68.51	69.00	67.17	68.22	67.09	107,600
Jan 6, 2025	68.10	69.47	67.90	68.54	67.41	113,200
Jan 3, 2025	67.56	68.53	66.55	68.20	67.07	66,400
Jan 2, 2025	69.25	69.69	67.12	67.29	66.18	103,700
Dec 31, 2024	69.20	69.61	68.20	68.76	67.62	59,600
Dec 30, 2024	68.23	69.30	67.69	68.93	67.79	57,200
Dec 27, 2024	69.59	70.14	67.72	68.75	67.61	94,000
Dec 26, 2024	68.70	70.25	68.11	69.85	68.70	69,000
Dec 24, 2024	68.98	69.40	68.17	69.25	68.11	37,600
Dec 23, 2024	68.94	68.96	68.20	68.90	67.76	66,400
Dec 20, 2024	67.56	69.92	67.56	68.88	67.74	290,100
Dec 19, 2024	69.54	71.04	68.20	68.26	67.13	97,700
Dec 18, 2024	72.71	73.14	67.83	68.61	67.48	144,900
Dec 17, 2024	73.12	73.52	72.17	72.50	71.30	406,800
Dec 16, 2024	72.81	73.85	72.35	73.72	72.50	130,700
Dec 13, 2024	73.28	75.19	72.28	72.76	71.56	110,600
Dec 12, 2024	73.74	74.35	72.54	73.02	71.81	130,000
Dec 11, 2024	74.43	75.13	73.38	74.02	72.80	90,900
Dec 10, 2024	73.33	74.67	72.19	73.63	72.41	88,600
Dec 9, 2024	74.38	74.38	72.90	73.02	71.81	76,600
Dec 6, 2024	74.85	75.35	73.41	73.83	72.61	76,600
Dec 5, 2024	75.21	75.64	73.97	73.97	72.75	71,200
Dec 4, 2024	73.30	75.12	73.00	74.99	73.75	104,700
Dec 3, 2024	73.83	74.58	73.19	73.42	72.21	122,100
Dec 2, 2024	73.79	74.44	72.95	73.78	72.56	143,000
Nov 29, 2024	75.14	75.14	73.32	73.46	72.25	79,900
Nov 27, 2024	75.33	76.05	74.47	74.50	73.27	73,100
Nov 26, 2024	75.58	76.28	74.60	74.63	73.40	68,200
Nov 25, 2024	76.52	78.61	75.80	75.85	74.60	177,100
Nov 22, 2024	74.34	75.74	73.88	75.38	74.13	113,300
Nov 21, 2024	72.30	74.41	72.17	73.61	72.39	117,700
Nov 20, 2024	72.19	72.75	71.63	72.11	70.92	81,000
Nov 19, 2024	71.87	73.29	71.87	72.67	71.47	81,200
Nov 18, 2024	73.50	73.80	72.31	73.17	71.96	85,900
Nov 15, 2024	74.25	74.91	72.36	73.22	72.01	96,000
Nov 14, 2024	74.63	75.05	72.98	73.85	72.63	109,300
Nov 13, 2024	75.74	77.20	74.02	74.25	73.02	104,100
Nov 12, 2024	75.39	76.74	74.92	75.64	74.39	144,800
Nov 11, 2024	73.56	76.39	73.43	75.51	74.26	132,500
Nov 8, 2024	72.01	72.94	71.61	72.38	71.18	185,500
Nov 7, 2024	73.44	73.94	71.01	71.54	70.36	262,100
Nov 6, 2024	69.37	78.31	69.37	73.94	72.72	448,600
Nov 5, 2024	64.38	66.78	64.01	66.53	65.43	105,000
Nov 4, 2024	64.63	64.72	63.48	64.26	63.20	81,400
Nov 1, 2024	65.68	66.30	64.75	65.05	63.98	110,400
Oct 31, 2024	66.68	66.84	65.06	65.07	64.00	62,700
Oct 30, 2024	65.73	68.20	65.73	66.85	65.75	64,500
Oct 29, 2024	66.20	66.23	65.53	66.02	64.93	71,100
Oct 28, 2024	63.66	67.39	63.65	66.76	65.66	126,900
Oct 25, 2024	0.48 Dividend
Oct 25, 2024	66.00	66.76	61.82	62.87	61.83	105,200
Oct 24, 2024	65.54	66.88	64.40	65.24	63.69	95,100
Oct 23, 2024	64.54	65.76	64.54	65.40	63.85	65,600
Oct 22, 2024	64.99	65.51	64.48	65.01	63.47	65,000
Oct 21, 2024	67.35	67.35	64.87	65.13	63.58	117,000
Oct 18, 2024	68.76	68.89	67.07	67.20	65.60	125,700
Oct 17, 2024	67.49	68.82	66.83	68.79	67.16	159,100
Oct 16, 2024	65.72	67.65	65.50	67.28	65.68	127,000
Oct 15, 2024	64.53	66.88	64.35	64.97	63.43	87,900
Oct 14, 2024	63.68	64.86	63.00	64.37	62.84	64,900
Oct 11, 2024	61.61	64.22	61.61	63.75	62.24	161,300
Oct 10, 2024	61.85	62.28	61.10	61.39	59.93	126,800
Oct 9, 2024	62.23	63.50	61.92	62.48	61.00	84,600
Oct 8, 2024	62.53	63.29	62.04	62.42	60.94	168,300
Oct 7, 2024	63.16	63.27	62.00	62.24	60.76	140,900
Oct 4, 2024	63.54	63.65	62.93	63.47	61.96	71,300
Oct 3, 2024	61.59	62.58	61.50	62.39	60.91	74,700
Oct 2, 2024	62.93	64.00	61.90	62.13	60.65	72,700
Oct 1, 2024	64.87	64.87	63.01	63.36	61.85	71,400
Sep 30, 2024	64.16	65.65	64.16	65.12	63.57	66,900
Sep 27, 2024	64.94	65.47	64.05	64.17	62.65	63,300
Sep 26, 2024	65.18	65.18	64.16	64.32	62.79	101,600
Sep 25, 2024	65.35	65.35	64.23	64.36	62.83	82,000
Sep 24, 2024	67.07	67.78	65.41	65.48	63.92	72,100
Sep 23, 2024	67.66	67.76	66.48	67.13	65.54	96,300
Sep 20, 2024	69.20	69.20	66.86	67.25	65.65	398,500
Sep 19, 2024	69.09	70.04	68.31	69.70	68.04	96,400
Sep 18, 2024	67.73	71.05	66.76	67.69	66.08	120,500
Sep 17, 2024	67.15	68.10	66.34	67.47	65.87	113,100
Sep 16, 2024	65.69	67.38	64.77	66.45	64.87	121,200
Sep 13, 2024	65.04	65.78	64.43	65.48	63.92	87,300
Sep 12, 2024	63.88	65.28	63.14	63.87	62.35	71,200
Sep 11, 2024	63.83	63.83	62.01	63.50	61.99	82,000
Sep 10, 2024	64.19	64.59	63.18	64.41	62.88	75,500
Sep 9, 2024	64.90	64.98	63.79	64.10	62.58	86,100
Sep 6, 2024	66.31	66.40	64.65	64.80	63.26	61,500
Sep 5, 2024	68.31	68.45	65.72	65.98	64.41	76,100
Sep 4, 2024	68.25	69.44	67.26	68.00	66.38	109,200
Sep 3, 2024	67.70	68.55	67.44	68.54	66.91	120,700
Aug 30, 2024	67.85	68.49	65.26	68.15	66.53	85,400
Aug 29, 2024	68.36	68.46	67.02	67.75	66.14	95,800
Aug 28, 2024	66.91	68.38	66.71	67.66	66.05	71,000
Aug 27, 2024	67.09	67.60	66.43	66.91	65.32	121,600
Aug 26, 2024	67.82	68.44	66.53	67.35	65.75	146,400
Aug 23, 2024	63.42	68.26	63.24	66.78	65.19	128,600
Aug 22, 2024	62.86	63.78	62.61	62.77	61.28	41,500
Aug 21, 2024	63.32	63.32	62.14	63.01	61.51	43,900
Aug 20, 2024	63.83	63.83	62.48	62.65	61.16	53,600
Aug 19, 2024	63.74	64.19	63.49	64.13	62.61	59,600
Aug 16, 2024	62.40	64.01	62.40	63.41	61.90	59,500
Aug 15, 2024	62.74	63.68	62.16	62.48	61.00	83,600
Aug 14, 2024	62.28	62.28	60.77	61.26	59.80	42,100
Aug 13, 2024	61.81	62.60	60.54	61.87	60.40	92,900
Aug 12, 2024	61.92	62.63	60.98	61.13	59.68	70,100
Aug 9, 2024	61.95	62.04	61.04	61.59	60.13	58,100
Aug 8, 2024	63.00	63.03	61.73	62.22	60.74	72,100
Aug 7, 2024	63.06	63.54	61.56	61.86	60.39	92,000
Aug 6, 2024	62.93	63.23	62.09	62.38	60.90	74,800
Aug 5, 2024	62.34	63.75	60.80	62.81	61.32	172,800
Aug 2, 2024	62.55	64.92	61.83	64.65	63.11	131,500
Aug 1, 2024	68.30	68.30	64.54	65.30	63.75	124,400
Jul 31, 2024	68.89	70.24	67.76	68.53	66.90	104,700
Jul 30, 2024	69.01	69.78	67.64	68.70	67.07	148,800
Jul 29, 2024	71.44	71.44	68.53	68.58	66.95	118,600
Jul 26, 2024	71.74	72.00	69.91	71.18	69.49	129,400
Jul 25, 2024	0.48 Dividend
Jul 25, 2024	69.46	71.00	67.24	70.75	69.07	169,200
Jul 24, 2024	70.94	72.25	69.64	69.73	67.61	127,800
Jul 23, 2024	68.84	71.87	68.84	70.74	68.58	128,400
Jul 22, 2024	67.50	69.62	66.73	69.43	67.31	78,500
Jul 19, 2024	67.51	68.74	67.33	67.73	65.67	204,100
Jul 18, 2024	69.05	70.11	67.10	67.40	65.35	224,900
Jul 17, 2024	68.11	71.00	66.84	69.97	67.84	194,700
Jul 16, 2024	66.90	68.99	66.90	68.82	66.72	185,000
Jul 15, 2024	63.97	66.93	63.89	66.01	64.00	134,300
Jul 12, 2024	62.56	63.41	61.88	63.18	61.25	139,000
Jul 11, 2024	60.88	62.02	60.23	61.79	59.91	350,000
Jul 10, 2024	58.18	59.85	58.10	59.46	57.65	208,500
Jul 9, 2024	58.46	58.63	57.45	57.94	56.17	213,700
Jul 8, 2024	59.17	59.63	58.35	58.48	56.70	233,400
Jul 5, 2024	60.84	61.23	58.35	58.40	56.62	118,600
Jul 3, 2024	62.11	62.11	60.53	60.59	58.74	96,900
Jul 2, 2024	60.54	62.15	60.54	61.93	60.04	88,300
Jul 1, 2024	61.70	61.85	60.42	60.54	58.70	88,800
Jun 28, 2024	60.00	62.48	59.85	61.52	59.65	313,600
Jun 27, 2024	59.41	59.80	59.28	59.70	57.88	151,700
Jun 26, 2024	59.26	59.91	59.19	59.21	57.41	105,000
Jun 25, 2024	59.32	59.88	59.18	59.52	57.71	83,400
Jun 24, 2024	59.68	59.68	58.66	59.32	57.51	164,800
Jun 21, 2024	60.21	60.26	58.88	59.17	57.37	333,700
Jun 20, 2024	60.37	60.85	59.86	60.26	58.42	60,600
Jun 18, 2024	60.42	61.86	60.28	60.68	58.83	99,100
Jun 17, 2024	59.66	60.78	59.40	60.60	58.75	54,900
Jun 14, 2024	60.37	60.99	58.27	59.98	58.15	65,100
Jun 13, 2024	61.82	61.89	60.22	61.09	59.23	58,600
Jun 12, 2024	62.08	63.12	61.23	61.66	59.78	94,000
Jun 11, 2024	59.58	60.29	59.33	60.23	58.39	113,500

SYBT Stock Yards Bancorp, Inc.

77.58

+1.37%

FBNC First Bancorp

42.31

+1.37%

NKSH National Bankshares, Inc.

27.06

+0.19%

RBCAA Republic Bancorp, Inc.

71.21

+2.25%

GABC German American Bancorp, Inc.

38.92

+1.38%

INDB Independent Bank Corp.

65.63

+1.41%

SVBT SVB & T Corporation

42.94

+0.68%

FUSB First US Bancshares, Inc.

12.60

+0.67%

FCCO First Community Corporation

23.30

-0.21%

SRCE 1st Source Corporation

62.16

+1.57%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lakeland Financial Corporation (LKFN)

Related Tickers