UK markets closed

Lakeland Financial Corporation (LKFN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
61.17+0.51 (+0.84%)
As of 01:43PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202461.1761.5960.9561.1761.1726,863
01 May 202459.1761.7758.5960.6660.6676,900
30 Apr 202458.8259.3558.6258.7758.7771,200
29 Apr 202459.9760.1358.9559.1659.16135,200
26 Apr 202460.0260.9359.5559.7759.7787,600
25 Apr 202461.6961.9059.9860.1560.15138,800
24 Apr 202462.1062.7361.6562.6462.64127,000
24 Apr 20240.48 Dividend
23 Apr 202461.4863.4161.4862.9062.42118,700
22 Apr 202461.6662.2161.2961.3760.9091,200
19 Apr 202458.7561.6858.7561.6561.18116,400
18 Apr 202458.6459.5458.4359.1258.67103,100
17 Apr 202459.7660.1858.6458.6858.2375,700
16 Apr 202459.0659.8658.0559.3458.8994,200
15 Apr 202458.6959.3358.0459.2858.83105,900
12 Apr 202458.0258.5757.8558.4858.0359,900
11 Apr 202458.7559.0557.7358.5358.0868,400
10 Apr 202459.9160.6257.5958.2057.76148,500
09 Apr 202461.7962.4661.2661.6761.2069,900
08 Apr 202461.0661.8160.7861.4160.9478,500
05 Apr 202461.5162.1560.5360.7560.29119,500
04 Apr 202463.0263.3861.2561.6361.16168,500
03 Apr 202462.9563.5762.0862.1561.68105,200
02 Apr 202463.8163.8162.8063.3562.8797,600
01 Apr 202466.6266.6264.1064.5664.0763,100
28 Mar 202465.2366.9765.0066.3265.81184,600
27 Mar 202463.3365.3663.3365.3664.8679,400
26 Mar 202463.9663.9662.6362.7862.30106,300
25 Mar 202463.5164.5963.5163.6763.1881,600
22 Mar 202464.5464.5463.0363.2262.7465,000
21 Mar 202463.9464.7163.3264.2563.7682,600
20 Mar 202461.2664.1060.9163.7063.21145,600
19 Mar 202461.5761.8661.0961.3860.9185,500
18 Mar 202462.7764.9461.4361.4961.02111,000
15 Mar 202462.5164.4562.2262.4261.941,024,100
14 Mar 202464.1664.2662.5162.7862.30141,200
13 Mar 202465.6266.8464.4564.6664.17102,100
12 Mar 202466.0166.7064.7965.7665.26131,300
11 Mar 202466.7167.1965.4666.3165.80159,500
08 Mar 202467.7567.9166.5766.5866.07135,700
07 Mar 202467.6569.3166.3566.6366.12136,400
06 Mar 202466.6468.3465.6566.5966.08161,100
05 Mar 202464.7567.6964.7566.5966.08181,900
04 Mar 202464.1567.0864.1364.9364.43175,900
01 Mar 202463.3463.7461.8163.4162.93106,700
29 Feb 202463.3664.8363.2963.7063.21142,600
28 Feb 202461.6662.3861.4962.0961.6286,000
27 Feb 202463.1163.7061.5262.1761.70132,200
26 Feb 202463.3564.5162.5562.6062.12118,500
23 Feb 202463.2164.3362.3163.6263.13113,900
22 Feb 202463.4764.3362.4963.2762.79109,200
21 Feb 202463.7864.2362.7563.8363.3489,300
20 Feb 202464.6765.5863.7564.0863.5978,500
16 Feb 202465.9166.6965.3065.6265.1279,500
15 Feb 202464.8867.0664.3166.5366.02139,800
14 Feb 202464.5164.5162.2664.2663.77157,300
13 Feb 202464.8665.7662.5863.5663.07135,200
12 Feb 202465.8868.2765.8867.1166.6097,000
09 Feb 202465.3766.4464.3166.0665.5699,600
08 Feb 202463.4465.1663.2465.0564.55103,300
07 Feb 202464.1864.1862.1963.6763.18117,100
06 Feb 202464.8165.6263.3864.0463.5573,400
05 Feb 202464.6565.4563.2764.8664.37158,800
02 Feb 202464.4266.5364.4265.3964.89108,400
01 Feb 202467.5168.1163.7365.8665.36141,400
31 Jan 202470.5470.5466.8766.9666.45178,400
30 Jan 202472.8572.8571.0171.8071.25131,800
29 Jan 202472.0573.2271.1272.9672.40149,000
26 Jan 202469.9872.6169.1572.2871.73222,300
25 Jan 202465.2569.1965.2569.1568.62183,700
24 Jan 202464.1764.8462.1063.3262.84114,300
24 Jan 20240.48 Dividend
23 Jan 202466.0066.3563.9964.1763.20141,800
22 Jan 202464.3865.5264.2465.4464.45126,500
19 Jan 202462.2263.7061.5963.5862.6299,600
18 Jan 202461.5463.1060.8861.9361.0065,400
17 Jan 202460.5762.0960.5661.3260.40110,000
16 Jan 202461.8562.8861.5161.6660.7393,400
12 Jan 202463.9065.6361.7362.7561.8161,400
11 Jan 202463.4663.4662.3563.2162.26148,600
10 Jan 202462.7663.6962.3663.6762.7171,100
09 Jan 202462.7863.3762.4863.0362.0872,100
08 Jan 202463.3764.0862.9663.6762.7180,700
05 Jan 202462.5663.8062.5663.2362.2864,300
04 Jan 202463.1963.9462.9863.1662.21113,200
03 Jan 202464.7064.8062.9162.9662.01113,000
02 Jan 202464.5766.1964.4164.9763.9992,300
29 Dec 202366.4266.5065.1365.1664.1876,300
28 Dec 202366.6467.0666.2466.3265.3250,500
27 Dec 202366.9567.3066.1467.0466.0378,100
26 Dec 202366.0967.1365.7066.9565.9483,000
22 Dec 202365.7466.3065.2065.6364.6490,400
21 Dec 202365.3065.4464.5665.2364.25177,700
20 Dec 202366.7367.6664.8464.9363.95182,900
19 Dec 202366.0067.3665.9266.6065.6099,300
18 Dec 202366.1966.9765.0265.4664.4798,500
15 Dec 202366.4366.6265.1765.5464.55386,800
14 Dec 202366.7767.8865.5366.0765.08172,000
13 Dec 202360.9265.1460.8264.9563.97167,400
12 Dec 202361.2962.0060.8060.8459.9270,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...