NasdaqGS - Delayed Quote USD

Lakeland Financial Corporation (LKFN)

62.64 +0.22 (+0.35%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 62.10 62.73 61.65 62.64 62.64 127,000
Apr 24, 2024 0.48 Dividend
Apr 23, 2024 61.48 63.41 61.48 62.90 62.42 118,700
Apr 22, 2024 61.66 62.21 61.29 61.37 60.90 91,200
Apr 19, 2024 58.75 61.68 58.75 61.65 61.18 116,400
Apr 18, 2024 58.64 59.54 58.43 59.12 58.67 103,100
Apr 17, 2024 59.76 60.18 58.64 58.68 58.23 75,700
Apr 16, 2024 59.06 59.86 58.05 59.34 58.89 94,200
Apr 15, 2024 58.69 59.33 58.04 59.28 58.83 105,900
Apr 12, 2024 58.02 58.57 57.85 58.48 58.03 59,900
Apr 11, 2024 58.75 59.05 57.73 58.53 58.08 68,400
Apr 10, 2024 59.91 60.62 57.59 58.20 57.76 148,500
Apr 9, 2024 61.79 62.46 61.26 61.67 61.20 69,900
Apr 8, 2024 61.06 61.81 60.78 61.41 60.94 78,500
Apr 5, 2024 61.51 62.15 60.53 60.75 60.29 119,500
Apr 4, 2024 63.02 63.38 61.25 61.63 61.16 168,500
Apr 3, 2024 62.95 63.57 62.08 62.15 61.68 105,200
Apr 2, 2024 63.81 63.81 62.80 63.35 62.87 97,600
Apr 1, 2024 66.62 66.62 64.10 64.56 64.07 63,100
Mar 28, 2024 65.23 66.97 65.00 66.32 65.81 184,600
Mar 27, 2024 63.33 65.36 63.33 65.36 64.86 79,400
Mar 26, 2024 63.96 63.96 62.63 62.78 62.30 106,300
Mar 25, 2024 63.51 64.59 63.51 63.67 63.18 81,600
Mar 22, 2024 64.54 64.54 63.03 63.22 62.74 65,000
Mar 21, 2024 63.94 64.71 63.32 64.25 63.76 82,600
Mar 20, 2024 61.26 64.10 60.91 63.70 63.21 145,600
Mar 19, 2024 61.57 61.86 61.09 61.38 60.91 85,500
Mar 18, 2024 62.77 64.94 61.43 61.49 61.02 111,000
Mar 15, 2024 62.51 64.45 62.22 62.42 61.94 1,024,100
Mar 14, 2024 64.16 64.26 62.51 62.78 62.30 141,200
Mar 13, 2024 65.62 66.84 64.45 64.66 64.17 102,100
Mar 12, 2024 66.01 66.70 64.79 65.76 65.26 131,300
Mar 11, 2024 66.71 67.19 65.46 66.31 65.80 159,500
Mar 8, 2024 67.75 67.91 66.57 66.58 66.07 135,700
Mar 7, 2024 67.65 69.31 66.35 66.63 66.12 136,400
Mar 6, 2024 66.64 68.34 65.65 66.59 66.08 161,100
Mar 5, 2024 64.75 67.69 64.75 66.59 66.08 181,900
Mar 4, 2024 64.15 67.08 64.13 64.93 64.43 175,900
Mar 1, 2024 63.34 63.74 61.81 63.41 62.93 106,700
Feb 29, 2024 63.36 64.83 63.29 63.70 63.21 142,600
Feb 28, 2024 61.66 62.38 61.49 62.09 61.62 86,000
Feb 27, 2024 63.11 63.70 61.52 62.17 61.70 132,200
Feb 26, 2024 63.35 64.51 62.55 62.60 62.12 118,500
Feb 23, 2024 63.21 64.33 62.31 63.62 63.13 113,900
Feb 22, 2024 63.47 64.33 62.49 63.27 62.79 109,200
Feb 21, 2024 63.78 64.23 62.75 63.83 63.34 89,300
Feb 20, 2024 64.67 65.58 63.75 64.08 63.59 78,500
Feb 16, 2024 65.91 66.69 65.30 65.62 65.12 79,500
Feb 15, 2024 64.88 67.06 64.31 66.53 66.02 139,800
Feb 14, 2024 64.51 64.51 62.26 64.26 63.77 157,300
Feb 13, 2024 64.86 65.76 62.58 63.56 63.07 135,200
Feb 12, 2024 65.88 68.27 65.88 67.11 66.60 97,000
Feb 9, 2024 65.37 66.44 64.31 66.06 65.56 99,600
Feb 8, 2024 63.44 65.16 63.24 65.05 64.55 103,300
Feb 7, 2024 64.18 64.18 62.19 63.67 63.18 117,100
Feb 6, 2024 64.81 65.62 63.38 64.04 63.55 73,400
Feb 5, 2024 64.65 65.45 63.27 64.86 64.37 158,800
Feb 2, 2024 64.42 66.53 64.42 65.39 64.89 108,400
Feb 1, 2024 67.51 68.11 63.73 65.86 65.36 141,400
Jan 31, 2024 70.54 70.54 66.87 66.96 66.45 178,400
Jan 30, 2024 72.85 72.85 71.01 71.80 71.25 131,800
Jan 29, 2024 72.05 73.22 71.12 72.96 72.40 149,000
Jan 26, 2024 69.98 72.61 69.15 72.28 71.73 222,300
Jan 25, 2024 65.25 69.19 65.25 69.15 68.62 183,700
Jan 24, 2024 0.48 Dividend
Jan 24, 2024 64.17 64.84 62.10 63.32 62.84 114,300
Jan 23, 2024 66.00 66.35 63.99 64.17 63.20 141,800
Jan 22, 2024 64.38 65.52 64.24 65.44 64.45 126,500
Jan 19, 2024 62.22 63.70 61.59 63.58 62.62 99,600
Jan 18, 2024 61.54 63.10 60.88 61.93 61.00 65,400
Jan 17, 2024 60.57 62.09 60.56 61.32 60.40 110,000
Jan 16, 2024 61.85 62.88 61.51 61.66 60.73 93,400
Jan 12, 2024 63.90 65.63 61.73 62.75 61.81 61,400
Jan 11, 2024 63.46 63.46 62.35 63.21 62.26 148,600
Jan 10, 2024 62.76 63.69 62.36 63.67 62.71 71,100
Jan 9, 2024 62.78 63.37 62.48 63.03 62.08 72,100
Jan 8, 2024 63.37 64.08 62.96 63.67 62.71 80,700
Jan 5, 2024 62.56 63.80 62.56 63.23 62.28 64,300
Jan 4, 2024 63.19 63.94 62.98 63.16 62.21 113,200
Jan 3, 2024 64.70 64.80 62.91 62.96 62.01 113,000
Jan 2, 2024 64.57 66.19 64.41 64.97 63.99 92,300
Dec 29, 2023 66.42 66.50 65.13 65.16 64.18 76,300
Dec 28, 2023 66.64 67.06 66.24 66.32 65.32 50,500
Dec 27, 2023 66.95 67.30 66.14 67.04 66.03 78,100
Dec 26, 2023 66.09 67.13 65.70 66.95 65.94 83,000
Dec 22, 2023 65.74 66.30 65.20 65.63 64.64 90,400
Dec 21, 2023 65.30 65.44 64.56 65.23 64.25 177,700
Dec 20, 2023 66.73 67.66 64.84 64.93 63.95 182,900
Dec 19, 2023 66.00 67.36 65.92 66.60 65.60 99,300
Dec 18, 2023 66.19 66.97 65.02 65.46 64.47 98,500
Dec 15, 2023 66.43 66.62 65.17 65.54 64.55 386,800
Dec 14, 2023 66.77 67.88 65.53 66.07 65.08 172,000
Dec 13, 2023 60.92 65.14 60.82 64.95 63.97 167,400
Dec 12, 2023 61.29 62.00 60.80 60.84 59.92 70,100
Dec 11, 2023 60.60 61.56 60.26 61.50 60.57 105,500
Dec 8, 2023 60.53 61.67 60.44 60.86 59.94 89,400
Dec 7, 2023 59.18 60.83 58.85 60.67 59.76 98,200
Dec 6, 2023 59.03 61.26 58.72 58.87 57.98 96,600
Dec 5, 2023 60.20 60.26 58.91 59.11 58.22 70,300
Dec 4, 2023 57.57 60.57 57.57 60.14 59.23 129,500
Dec 1, 2023 55.36 58.75 55.36 58.01 57.14 100,100
Nov 30, 2023 55.91 56.65 55.18 55.55 54.71 128,400
Nov 29, 2023 55.33 56.53 55.12 55.60 54.76 102,500
Nov 28, 2023 54.46 54.70 53.97 54.69 53.87 77,300
Nov 27, 2023 55.29 55.29 54.58 54.67 53.85 81,200
Nov 24, 2023 55.48 55.72 54.97 55.42 54.59 25,300
Nov 22, 2023 56.51 56.86 54.97 55.26 54.43 56,300
Nov 21, 2023 56.85 56.85 55.91 56.08 55.24 81,700
Nov 20, 2023 57.20 57.38 56.00 57.17 56.31 96,800
Nov 17, 2023 57.08 57.99 56.47 57.18 56.32 156,400
Nov 16, 2023 56.32 56.53 55.13 56.29 55.44 93,100
Nov 15, 2023 55.72 57.21 55.17 56.51 55.66 163,300
Nov 14, 2023 52.90 56.19 52.90 55.94 55.10 143,800
Nov 13, 2023 50.89 52.42 50.36 51.98 51.20 86,500
Nov 10, 2023 51.33 51.53 50.63 51.18 50.41 63,800
Nov 9, 2023 51.94 51.94 50.69 51.06 50.29 119,400
Nov 8, 2023 52.82 53.47 51.56 51.81 51.03 79,500
Nov 7, 2023 53.16 53.43 51.92 52.88 52.08 91,500
Nov 6, 2023 53.29 53.59 52.62 53.24 52.44 118,300
Nov 3, 2023 52.13 54.00 52.13 53.29 52.49 179,500
Nov 2, 2023 49.41 51.45 48.85 51.36 50.59 136,900
Nov 1, 2023 49.03 49.43 48.21 48.85 48.11 71,000
Oct 31, 2023 48.82 49.90 48.45 49.25 48.51 54,900
Oct 30, 2023 48.96 49.31 48.29 48.82 48.09 100,800
Oct 27, 2023 49.37 49.49 47.63 48.31 47.58 121,000
Oct 26, 2023 48.71 50.62 48.67 49.58 48.83 140,300
Oct 25, 2023 48.08 49.22 46.49 48.75 48.02 120,300
Oct 24, 2023 0.46 Dividend
Oct 24, 2023 48.59 48.59 46.26 46.89 46.18 88,500
Oct 23, 2023 48.33 49.49 48.04 48.75 47.56 124,600
Oct 20, 2023 50.29 50.29 48.46 48.64 47.46 110,000
Oct 19, 2023 50.00 50.80 50.00 50.15 48.93 109,600
Oct 18, 2023 51.09 51.60 49.94 50.10 48.88 105,000
Oct 17, 2023 50.34 52.62 50.34 51.32 50.07 167,200
Oct 16, 2023 48.96 50.62 48.96 50.55 49.32 154,300
Oct 13, 2023 49.17 49.43 48.40 48.69 47.50 117,200
Oct 12, 2023 48.94 49.20 48.26 48.92 47.73 176,000
Oct 11, 2023 49.03 49.49 48.71 49.08 47.88 79,200
Oct 10, 2023 47.97 48.96 47.97 48.74 47.55 91,300
Oct 9, 2023 47.05 48.31 47.05 47.78 46.62 67,900
Oct 6, 2023 47.16 47.96 46.64 47.34 46.19 129,300
Oct 5, 2023 46.96 47.77 46.96 47.62 46.46 87,800
Oct 4, 2023 46.53 46.89 45.89 46.86 45.72 73,900
Oct 3, 2023 46.06 46.69 45.59 46.46 45.33 80,600
Oct 2, 2023 47.20 47.25 45.88 46.31 45.18 130,100
Sep 29, 2023 47.64 47.94 46.86 47.46 46.30 120,800
Sep 28, 2023 46.85 48.45 46.20 47.18 46.03 170,300
Sep 27, 2023 47.01 47.21 46.69 46.87 45.73 105,600
Sep 26, 2023 46.29 47.41 46.29 47.01 45.87 150,600
Sep 25, 2023 46.00 46.83 45.80 46.71 45.57 129,900
Sep 22, 2023 45.46 46.17 45.26 46.01 44.89 98,000
Sep 21, 2023 45.01 45.52 44.47 45.45 44.34 137,200
Sep 20, 2023 45.86 46.68 45.27 45.34 44.24 72,000
Sep 19, 2023 46.66 46.96 45.35 45.52 44.41 119,600
Sep 18, 2023 49.02 49.02 46.32 46.38 45.25 133,900
Sep 15, 2023 49.61 49.99 48.64 49.06 47.87 450,300
Sep 14, 2023 49.69 50.13 49.50 49.61 48.40 95,900
Sep 13, 2023 49.83 50.22 48.85 49.24 48.04 97,300
Sep 12, 2023 49.27 50.05 49.23 49.76 48.55 63,500
Sep 11, 2023 50.71 51.06 49.52 49.62 48.41 87,300
Sep 8, 2023 50.38 51.33 49.64 50.41 49.18 84,400
Sep 7, 2023 49.56 50.27 49.19 50.10 48.88 118,900
Sep 6, 2023 51.03 51.20 49.15 49.28 48.08 79,500
Sep 5, 2023 52.25 52.64 50.35 51.02 49.78 106,000
Sep 1, 2023 52.38 53.26 52.25 52.75 51.47 96,100
Aug 31, 2023 51.01 52.36 50.82 52.13 50.86 123,700
Aug 30, 2023 51.50 51.50 50.75 51.01 49.77 47,800
Aug 29, 2023 51.41 51.64 51.11 51.50 50.25 64,200
Aug 28, 2023 51.04 51.94 51.04 51.32 50.07 74,800
Aug 25, 2023 52.08 53.09 50.77 50.91 49.67 81,600
Aug 24, 2023 51.69 52.94 51.37 51.83 50.57 91,300
Aug 23, 2023 52.70 52.84 51.74 51.94 50.68 82,900
Aug 22, 2023 54.29 55.01 52.56 52.56 51.28 84,900
Aug 21, 2023 56.27 56.50 54.40 54.43 53.10 110,300
Aug 18, 2023 55.02 57.00 55.02 56.21 54.84 239,300
Aug 17, 2023 54.90 55.77 54.50 55.44 54.09 142,000
Aug 16, 2023 54.40 54.97 53.86 54.76 53.43 136,500
Aug 15, 2023 55.12 55.56 54.27 54.70 53.37 147,700
Aug 14, 2023 56.23 56.33 54.87 55.78 54.42 120,000
Aug 11, 2023 55.70 56.95 55.48 56.40 55.03 97,500
Aug 10, 2023 55.75 56.50 55.30 55.98 54.62 108,100
Aug 9, 2023 55.62 55.92 54.72 55.64 54.29 89,200
Aug 8, 2023 55.68 56.14 54.00 55.88 54.52 98,700
Aug 7, 2023 55.49 56.90 54.86 56.75 55.37 109,400
Aug 4, 2023 55.30 56.01 55.05 55.63 54.28 82,100
Aug 3, 2023 55.12 56.32 54.49 55.48 54.13 76,400
Aug 2, 2023 54.29 55.31 54.29 55.20 53.86 55,000
Aug 1, 2023 55.34 55.34 54.20 55.25 53.90 58,600
Jul 31, 2023 55.91 56.17 54.96 55.44 54.09 82,200
Jul 28, 2023 55.60 56.72 55.23 56.03 54.67 137,500
Jul 27, 2023 56.81 56.81 54.63 55.29 53.94 106,400
Jul 26, 2023 55.41 56.48 55.41 56.24 54.87 93,500
Jul 25, 2023 55.64 56.54 54.60 54.69 53.36 119,800
Jul 24, 2023 0.46 Dividend
Jul 24, 2023 53.73 56.00 53.70 55.76 54.40 171,000
Jul 21, 2023 55.90 55.90 54.13 54.94 53.15 249,100
Jul 20, 2023 55.41 55.70 54.22 55.41 53.61 103,400
Jul 19, 2023 53.63 55.63 53.19 55.54 53.73 123,700
Jul 18, 2023 51.95 53.64 51.91 53.38 51.64 86,800
Jul 17, 2023 51.13 53.27 51.00 51.95 50.26 133,800
Jul 14, 2023 51.91 52.02 50.86 51.24 49.57 237,500
Jul 13, 2023 50.59 51.61 50.16 51.20 49.54 173,700
Jul 12, 2023 48.94 50.32 48.94 50.25 48.62 187,600
Jul 11, 2023 48.08 48.79 47.61 48.01 46.45 129,800
Jul 10, 2023 47.82 49.47 47.59 47.82 46.27 119,500
Jul 7, 2023 47.20 48.09 46.90 47.94 46.38 214,900
Jul 6, 2023 47.57 47.63 46.49 47.07 45.54 105,800
Jul 5, 2023 49.00 49.29 47.71 48.08 46.52 113,500
Jul 3, 2023 48.74 49.61 48.19 49.06 47.46 84,600
Jun 30, 2023 50.74 50.74 48.46 48.52 46.94 94,900
Jun 29, 2023 50.22 51.09 50.17 50.20 48.57 98,100
Jun 28, 2023 50.68 50.68 49.50 49.66 48.05 87,000
Jun 27, 2023 50.77 51.42 50.11 50.61 48.96 107,800
Jun 26, 2023 49.67 51.25 49.67 50.59 48.94 147,700
Jun 23, 2023 50.58 51.75 49.15 49.56 47.95 909,100
Jun 22, 2023 52.46 52.46 50.97 51.24 49.57 107,600
Jun 21, 2023 53.94 54.42 52.01 52.64 50.93 91,900
Jun 20, 2023 53.72 54.38 53.04 54.18 52.42 160,900
Jun 16, 2023 55.41 55.41 53.24 53.99 52.23 396,600
Jun 15, 2023 53.88 55.06 53.75 54.88 53.10 118,300
Jun 14, 2023 55.00 55.77 53.61 53.88 52.13 101,700
Jun 13, 2023 54.60 55.83 54.03 54.90 53.11 132,600
Jun 12, 2023 54.83 56.22 53.77 54.37 52.60 142,100
Jun 9, 2023 55.05 55.66 54.32 54.83 53.05 112,200
Jun 8, 2023 55.77 55.84 54.36 55.16 53.37 170,500
Jun 7, 2023 54.74 56.38 54.23 55.77 53.96 212,400
Jun 6, 2023 51.85 55.56 51.85 54.16 52.40 175,300
Jun 5, 2023 54.00 54.00 51.53 51.96 50.27 126,100
Jun 2, 2023 52.07 54.57 51.88 54.32 52.55 181,500
Jun 1, 2023 50.59 52.14 50.30 51.50 49.83 211,600
May 31, 2023 51.57 52.16 49.76 50.23 48.60 179,800
May 30, 2023 51.42 52.23 50.64 51.83 50.14 130,600
May 26, 2023 50.20 51.34 49.74 51.30 49.63 111,500
May 25, 2023 50.13 50.71 48.77 50.41 48.77 149,600
May 24, 2023 50.71 50.72 49.33 50.43 48.79 124,000
May 23, 2023 50.55 52.99 50.55 50.85 49.20 394,300
May 22, 2023 46.83 50.70 46.83 50.34 48.70 289,600
May 19, 2023 48.45 48.91 46.48 47.00 45.47 202,500
May 18, 2023 47.18 48.32 47.00 47.84 46.28 298,600
May 17, 2023 43.66 47.44 43.66 47.18 45.65 292,500
May 16, 2023 43.80 44.91 43.10 43.12 41.72 85,000
May 15, 2023 43.84 44.54 43.29 43.63 42.21 143,200
May 12, 2023 43.66 44.55 43.05 43.67 42.25 87,800
May 11, 2023 44.59 44.86 43.28 43.45 42.04 139,600
May 10, 2023 46.31 46.95 44.90 45.25 43.78 114,500
May 9, 2023 46.12 46.49 45.16 45.76 44.27 135,200
May 8, 2023 48.00 48.00 46.21 46.25 44.75 136,900
May 5, 2023 47.72 48.42 46.75 47.63 46.08 203,100
May 4, 2023 46.52 47.09 44.25 46.61 45.09 145,400
May 3, 2023 48.27 49.35 47.15 47.29 45.75 259,900
May 2, 2023 49.87 50.08 47.72 48.41 46.84 209,800
May 1, 2023 50.84 51.37 49.28 49.84 48.22 275,900
Apr 28, 2023 50.88 52.09 50.34 50.67 49.02 322,300
Apr 27, 2023 51.77 52.17 50.58 51.08 49.42 327,600
Apr 26, 2023 55.03 55.81 50.89 51.57 49.89 186,000
Apr 25, 2023 56.52 56.52 54.79 55.04 53.25 151,100

Related Tickers

BKKLY Bangkok Bank Public Company Limited
18.54
-8.44%
 
IBCP Independent Bank Corporation
25.12
-0.71%
 
FNWD Finward Bancorp
24.96
+1.26%
 
HBNC Horizon Bancorp, Inc.
12.18
-0.65%
 
FABP Farmers Bancorp (Frankfort IN)
39.00
0.00%
 
HONE HarborOne Bancorp, Inc.
10.05
0.00%
 
TYCB Calvin B. Taylor Bankshares, Inc.
46.00
-8.00%
 
FBIZ First Business Financial Services, Inc.
34.60
+0.79%
 
QCRH QCR Holdings, Inc.
58.57
+0.36%
 
HTBK Heritage Commerce Corp
8.36
+0.72%