Lakeland Financial Corporation (LKFN) Historical Stock Data
72.11 ↓0.56 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LKFN is up 0.29% a day on average. There have been 15 days where Lakeland Financial Corporation closed green and 15 days where LKFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 72.19 | 72.11 | ↓$0.08 (-0.11%) | 71.63 | 72.75 | 80.99K |
| 2024-11-19 | 71.87 | 72.67 | ↑$0.80 (1.11%) | 71.87 | 73.29 | 81.20K |
| 2024-11-18 | 73.50 | 73.17 | ↓$0.33 (-0.45%) | 72.31 | 73.80 | 85.87K |
| 2024-11-15 | 74.25 | 73.22 | ↓$1.03 (-1.39%) | 72.36 | 74.91 | 95.96K |
| 2024-11-14 | 74.63 | 73.85 | ↓$0.78 (-1.05%) | 72.98 | 75.05 | 109.32K |
| 2024-11-13 | 75.74 | 74.25 | ↓$1.49 (-1.97%) | 74.02 | 77.20 | 104.27K |
| 2024-11-12 | 75.39 | 75.64 | ↑$0.25 (0.33%) | 74.92 | 76.74 | 144.82K |
| 2024-11-11 | 73.56 | 75.51 | ↑$1.95 (2.65%) | 73.43 | 76.39 | 132.49K |
| 2024-11-08 | 72.01 | 72.38 | ↑$0.37 (0.51%) | 71.61 | 72.94 | 185.46K |
| 2024-11-07 | 73.44 | 71.54 | ↓$1.90 (-2.59%) | 71.01 | 73.94 | 262.11K |
| 2024-11-06 | 69.37 | 73.94 | ↑$4.57 (6.59%) | 69.37 | 78.31 | 448.63K |
| 2024-11-05 | 64.38 | 66.53 | ↑$2.15 (3.34%) | 64.01 | 66.78 | 105.03K |
| 2024-11-04 | 64.63 | 64.26 | ↓$0.37 (-0.57%) | 63.48 | 64.72 | 81.36K |
| 2024-11-01 | 65.68 | 65.05 | ↓$0.63 (-0.96%) | 64.75 | 66.30 | 110.38K |
| 2024-10-31 | 66.68 | 65.07 | ↓$1.61 (-2.41%) | 65.06 | 66.84 | 62.66K |
| 2024-10-30 | 65.73 | 66.85 | ↑$1.12 (1.70%) | 65.73 | 68.20 | 64.55K |
| 2024-10-29 | 66.20 | 66.02 | ↓$0.18 (-0.27%) | 65.53 | 66.23 | 71.10K |
| 2024-10-28 | 63.66 | 66.76 | ↑$3.10 (4.87%) | 63.65 | 67.39 | 126.87K |
| 2024-10-25 | 66.00 | 62.87 | ↓$3.13 (-4.74%) | 61.82 | 66.76 | 105.15K |
| 2024-10-24 | 65.54 | 65.24 | ↓$0.30 (-0.46%) | 64.40 | 66.88 | 95.14K |
| 2024-10-23 | 64.54 | 65.40 | ↑$0.86 (1.33%) | 64.54 | 65.76 | 65.57K |
| 2024-10-22 | 64.99 | 65.01 | ↑$0.02 (0.03%) | 64.48 | 65.51 | 65.01K |
| 2024-10-21 | 67.35 | 65.13 | ↓$2.22 (-3.30%) | 64.87 | 67.35 | 117.04K |
| 2024-10-18 | 68.76 | 67.20 | ↓$1.56 (-2.27%) | 67.07 | 68.89 | 125.72K |
| 2024-10-17 | 67.49 | 68.79 | ↑$1.30 (1.93%) | 66.83 | 68.82 | 159.10K |
| 2024-10-16 | 65.72 | 67.28 | ↑$1.56 (2.37%) | 65.50 | 67.65 | 126.99K |
| 2024-10-15 | 64.53 | 64.97 | ↑$0.44 (0.68%) | 64.35 | 66.88 | 87.85K |
| 2024-10-14 | 63.68 | 64.37 | ↑$0.69 (1.08%) | 63.00 | 64.86 | 64.88K |
| 2024-10-11 | 61.61 | 63.75 | ↑$2.14 (3.47%) | 61.61 | 64.22 | 161.26K |
| 2024-10-10 | 61.85 | 61.39 | ↓$0.46 (-0.74%) | 61.10 | 62.28 | 126.78K |
Create an account or log in to view more rows.
$LKFN R-E-L-A-X Green is coming
$LKFN the end is near
$LKFN Shorts talk the talk but cant walk the walk
$LKFN Buy the dip.
$LKFN a comeback is always more fun than an all out win!!!!
$LKFN bag holders for life club
$LKFN keep inchin
$LKFN bought more
$LKFN Move up
let's buy
$LKFN buy