Lakeland Financial Corporation - Common Stock (LKFN)

Historical Prices For Lakeland Financial Corporation - Common Stock (LKFN)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	53.25	54.16	51.91	53.37	316,663	53.37
4/03/2025	56.93	57.68	55.66	55.71	234,328	55.71
4/02/2025	58.50	59.67	58.50	59.53	212,953	59.53
4/01/2025	59.10	59.31	58.25	59.15	213,840	59.15
3/31/2025	59.10	60.16	58.24	59.44	208,673	59.44
3/28/2025	60.50	61.40	59.99	60.26	254,615	60.26
3/27/2025	61.09	61.14	60.33	60.70	158,349	60.70
3/26/2025	60.89	61.90	60.77	60.98	144,874	60.98
3/25/2025	61.47	62.15	61.08	61.24	161,782	61.24
3/24/2025	61.17	61.69	60.78	61.37	395,250	61.37
3/21/2025	60.35	61.02	59.81	60.19	554,603	60.19
3/20/2025	61.44	62.10	60.75	60.80	163,786	60.80
3/19/2025	62.19	62.52	61.17	61.95	145,439	61.95
3/18/2025	61.92	62.27	61.25	62.09	134,932	62.09
3/17/2025	62.33	62.87	61.67	62.20	133,318	62.20
3/14/2025	61.57	62.48	61.25	62.33	121,787	62.33
3/13/2025	61.56	62.27	60.85	61.22	135,078	61.22
3/12/2025	61.39	62.38	61.03	61.38	167,009	61.38
3/11/2025	61.36	61.78	60.42	61.11	151,760	61.11
3/10/2025	61.63	62.30	60.68	60.85	147,879	60.85
3/07/2025	62.59	62.98	61.66	62.35	124,581	62.35
3/06/2025	62.79	63.76	61.62	62.91	156,543	62.91
3/05/2025	64.11	64.52	62.50	63.14	138,293	63.14
3/04/2025	66.00	66.00	63.85	64.02	157,229	64.02
3/03/2025	66.11	66.96	65.08	66.42	149,113	66.42
2/28/2025	65.80	66.81	65.50	66.41	148,808	66.41
2/27/2025	64.91	66.37	64.91	65.80	84,422	65.80
2/26/2025	66.04	66.31	64.85	65.16	139,531	65.16
2/25/2025	65.91	67.18	65.20	66.27	90,912	66.27
2/24/2025	65.98	66.52	65.33	65.61	82,672	65.61
2/21/2025	67.22	67.48	65.59	65.59	104,289	65.59
2/20/2025	66.82	67.02	65.01	66.54	95,634	66.54
2/19/2025	66.92	67.46	66.06	66.94	131,024	66.94
2/18/2025	67.26	68.22	66.17	67.57	83,384	67.57
2/14/2025	68.40	68.98	67.08	67.38	63,072	67.38
2/13/2025	67.85	68.05	67.00	67.97	71,255	67.97
2/12/2025	68.16	68.33	67.42	67.42	102,041	67.42
2/11/2025	67.69	69.41	67.69	69.34	117,357	69.34
2/10/2025	68.95	70.80	67.78	68.03	90,903	68.03
2/07/2025	68.92	68.92	67.31	68.19	101,292	68.19
2/06/2025	67.67	68.99	67.54	68.87	87,101	68.87
2/05/2025	67.22	68.14	66.72	68.14	104,688	68.14
2/04/2025	66.10	67.18	66.10	66.94	137,429	66.94
2/03/2025	66.50	67.38	65.75	66.18	149,179	66.18
1/31/2025	67.98	69.08	67.58	68.04	122,239	68.04
1/30/2025	69.33	70.21	67.37	68.17	94,487	68.17
1/29/2025	68.80	69.98	67.71	68.50	125,755	68.50
1/28/2025	69.64	70.59	69.01	69.32	185,833	69.32
1/27/2025	70.11	71.77	69.10	69.54	172,784	69.54
1/24/2025	66.32	69.23	65.31	69.22	185,141	69.22
1/23/2025	67.00	67.74	66.77	67.33	101,193	66.83
1/22/2025	67.65	68.14	67.43	67.44	168,361	66.94
1/21/2025	69.06	69.90	68.10	68.13	135,842	67.62
1/17/2025	68.79	69.49	67.51	68.39	494,549	67.88
1/16/2025	68.37	68.79	67.51	68.15	139,248	67.64
1/15/2025	70.14	71.09	67.76	68.59	163,344	68.08
1/14/2025	67.26	68.93	67.20	68.93	92,350	68.42
1/13/2025	65.34	66.71	65.34	66.60	299,566	66.11
1/10/2025	66.78	66.87	65.01	66.04	114,566	65.55
1/08/2025	67.83	68.76	67.19	68.08	90,433	67.57
1/07/2025	68.51	69.00	67.17	68.22	107,649	67.71
1/06/2025	68.10	69.47	67.90	68.54	113,228	68.03