Lakeland Financial Corporation (LKFN) Historical Stock Data
58.87 ↓0.31 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LKFN is up 0.18% a day on average. There have been 14 days where Lakeland Financial Corporation closed green and 16 days where LKFN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 58.15 | 58.06 | ↓$0.09 (-0.15%) | 57.53 | 61.18 | 80.21K |
| 2025-11-07 | 57.40 | 57.89 | ↑$0.49 (0.85%) | 56.98 | 57.94 | 110.84K |
| 2025-11-06 | 58.01 | 57.43 | ↓$0.58 (-1.00%) | 57.30 | 58.16 | 87.35K |
| 2025-11-05 | 57.44 | 58.31 | ↑$0.87 (1.51%) | 57.35 | 58.71 | 95.04K |
| 2025-11-04 | 57.35 | 57.44 | ↑$0.09 (0.16%) | 56.78 | 58.38 | 116.42K |
| 2025-11-03 | 56.69 | 57.59 | ↑$0.90 (1.59%) | 56.05 | 57.64 | 115.49K |
| 2025-10-31 | 56.55 | 57.05 | ↑$0.50 (0.88%) | 56.20 | 57.15 | 136.55K |
| 2025-10-30 | 56.53 | 57.23 | ↑$0.70 (1.24%) | 56.53 | 57.69 | 140.03K |
| 2025-10-29 | 57.71 | 56.79 | ↓$0.92 (-1.59%) | 56.44 | 59.37 | 193.07K |
| 2025-10-28 | 58.34 | 58.22 | ↓$0.13 (-0.21%) | 57.65 | 59.00 | 161.71K |
| 2025-10-27 | 60.71 | 58.67 | ↓$2.04 (-3.36%) | 58.12 | 62.81 | 143.93K |
| 2025-10-24 | 60.52 | 61.85 | ↑$1.33 (2.20%) | 60.52 | 62.02 | 107.28K |
| 2025-10-23 | 61.10 | 60.64 | ↓$0.46 (-0.75%) | 60.52 | 61.70 | 81.76K |
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