Lakeland Financial Corporation (LKFN) Historical Stock Data
59.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LKFN is up 0.14% a day on average. There have been 11 days where Lakeland Financial Corporation closed green and 19 days where LKFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 59.50 | 59.35 | ↓$0.15 (-0.25%) | 59.35 | 60.37 | 174.68K |
| 2025-12-22 | 59.23 | 59.73 | ↑$0.50 (0.84%) | 59.23 | 60.24 | 317.44K |
| 2025-12-19 | 59.52 | 59.31 | ↓$0.21 (-0.35%) | 58.84 | 60.11 | 554.96K |
| 2025-12-18 | 60.61 | 59.75 | ↓$0.86 (-1.42%) | 59.42 | 60.61 | 176.13K |
| 2025-12-17 | 59.78 | 60.18 | ↑$0.40 (0.67%) | 59.57 | 60.62 | 140.15K |
| 2025-12-16 | 59.97 | 59.90 | ↓$0.07 (-0.12%) | 59.00 | 60.41 | 264.88K |
| 2025-12-15 | 60.03 | 59.94 | ↓$0.09 (-0.16%) | 59.34 | 60.08 | 190.99K |
| 2025-12-12 | 59.96 | 59.62 | ↓$0.34 (-0.57%) | 58.81 | 60.36 | 193.51K |
| 2025-12-11 | 59.24 | 59.85 | ↑$0.61 (1.03%) | 59.12 | 60.56 | 198.43K |
| 2025-12-10 | 58.04 | 59.34 | ↑$1.30 (2.24%) | 58.04 | 59.79 | 242.68K |
| 2025-12-09 | 58.64 | 58.18 | ↓$0.46 (-0.78%) | 57.98 | 59.59 | 141.09K |
| 2025-12-08 | 58.66 | 58.64 | ↓$0.02 (-0.03%) | 58.23 | 59.33 | 119.22K |
| 2025-12-05 | 58.87 | 58.27 | ↓$0.60 (-1.02%) | 58.12 | 59.19 | 147.14K |
| 2025-12-04 | 58.88 | 58.87 | ↓$0.01 (-0.02%) | 58.42 | 59.97 | 70.95K |
| 2025-12-03 | 58.54 | 59.18 | ↑$0.64 (1.09%) | 58.00 | 59.35 | 117.87K |
| 2025-12-02 | 58.77 | 58.23 | ↓$0.54 (-0.92%) | 58.09 | 58.96 | 112.90K |
| 2025-12-01 | 58.00 | 58.78 | ↑$0.78 (1.34%) | 57.40 | 59.55 | 143.28K |
| 2025-11-28 | 58.69 | 58.26 | ↓$0.43 (-0.73%) | 58.04 | 59.00 | 65.82K |
| 2025-11-26 | 59.00 | 58.73 | ↓$0.27 (-0.46%) | 58.62 | 60.00 | 214.06K |
| 2025-11-25 | 58.52 | 59.25 | ↑$0.73 (1.25%) | 57.76 | 59.86 | 204.64K |
| 2025-11-24 | 58.74 | 58.13 | ↓$0.61 (-1.04%) | 58.01 | 59.44 | 120.99K |
| 2025-11-21 | 57.00 | 58.88 | ↑$1.88 (3.30%) | 56.48 | 59.46 | 185.95K |
| 2025-11-20 | 57.73 | 56.92 | ↓$0.81 (-1.40%) | 56.79 | 58.60 | 196.89K |
| 2025-11-19 | 56.47 | 57.24 | ↑$0.77 (1.36%) | 56.27 | 57.42 | 109.83K |
| 2025-11-18 | 56.35 | 56.30 | ↓$0.05 (-0.09%) | 56.04 | 57.36 | 179.74K |
| 2025-11-17 | 58.13 | 56.43 | ↓$1.71 (-2.93%) | 56.21 | 58.88 | 118.25K |
| 2025-11-14 | 56.66 | 58.22 | ↑$1.56 (2.75%) | 56.66 | 58.28 | 138.10K |
| 2025-11-13 | 58.27 | 58.25 | ↓$0.02 (-0.03%) | 57.74 | 58.83 | 99.35K |
| 2025-11-12 | 58.66 | 58.33 | ↓$0.33 (-0.56%) | 58.14 | 59.50 | 114.39K |
| 2025-11-11 | 58.06 | 58.74 | ↑$0.68 (1.17%) | 57.52 | 59.05 | 135.47K |
Create an account or log in to view more rows.
$LKFN Bears get cremated today
$LKFN let it ride
$LKFN I gave in! Bought more 100 shares
$LKFN push baby push!
$LKFN Dip buyers are going to get wrecked
$LKFN ugh oh
we heatin back up
$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