Lakeland Financial Corporation (LKFN) Historical Stock Data
68.88 ↑0.62 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LKFN is down -0.42% a day on average. There have been 10 days where Lakeland Financial Corporation closed green and 20 days where LKFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 67.56 | 68.88 | ↑$1.32 (1.95%) | 67.56 | 69.92 | 290.15K |
| 2024-12-19 | 69.54 | 68.26 | ↓$1.28 (-1.84%) | 68.20 | 71.04 | 97.71K |
| 2024-12-18 | 72.71 | 68.61 | ↓$4.10 (-5.64%) | 67.83 | 73.14 | 144.94K |
| 2024-12-17 | 73.12 | 72.50 | ↓$0.62 (-0.85%) | 72.17 | 73.52 | 406.75K |
| 2024-12-16 | 72.81 | 73.72 | ↑$0.91 (1.25%) | 72.35 | 73.85 | 130.72K |
| 2024-12-13 | 73.28 | 72.76 | ↓$0.52 (-0.71%) | 72.28 | 75.19 | 110.62K |
| 2024-12-12 | 73.74 | 73.02 | ↓$0.72 (-0.98%) | 72.54 | 74.35 | 130.02K |
| 2024-12-11 | 74.43 | 74.02 | ↓$0.41 (-0.55%) | 73.38 | 75.13 | 90.86K |
| 2024-12-10 | 73.33 | 73.63 | ↑$0.30 (0.41%) | 72.19 | 74.67 | 88.57K |
| 2024-12-09 | 74.38 | 73.02 | ↓$1.36 (-1.83%) | 72.90 | 74.38 | 76.63K |
| 2024-12-06 | 74.85 | 73.83 | ↓$1.02 (-1.36%) | 73.41 | 75.35 | 76.60K |
| 2024-12-05 | 75.21 | 73.97 | ↓$1.24 (-1.65%) | 73.97 | 75.64 | 71.20K |
| 2024-12-04 | 73.30 | 74.99 | ↑$1.69 (2.31%) | 73.00 | 75.12 | 104.74K |
| 2024-12-03 | 73.83 | 73.42 | ↓$0.41 (-0.56%) | 73.19 | 74.58 | 122.14K |
| 2024-12-02 | 73.79 | 73.78 | ↓$0.01 (-0.01%) | 72.95 | 74.44 | 143.04K |
| 2024-11-29 | 75.14 | 73.46 | ↓$1.68 (-2.24%) | 73.32 | 75.14 | 79.93K |
| 2024-11-27 | 75.33 | 74.50 | ↓$0.83 (-1.10%) | 74.47 | 76.05 | 73.13K |
| 2024-11-26 | 75.58 | 74.63 | ↓$0.95 (-1.26%) | 74.60 | 76.28 | 68.25K |
| 2024-11-25 | 76.52 | 75.85 | ↓$0.67 (-0.88%) | 75.80 | 78.61 | 177.06K |
| 2024-11-22 | 74.34 | 75.38 | ↑$1.04 (1.40%) | 73.88 | 75.74 | 113.32K |
| 2024-11-21 | 72.30 | 73.61 | ↑$1.31 (1.81%) | 72.17 | 74.41 | 117.70K |
| 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 |
Create an account or log in to view more rows.
$LKFN bull here. But I’m worried for tomorrow
$LKFN let’s go baby!
$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