Lakeland Financial Corporation (LKFN) Historical Stock Data
61.65 ↑2.53 (4.28%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LKFN is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 58.75 | 61.65 | ↑$2.90 (4.94%) | 58.75 | 61.68 | 116.40K |
| 2024-04-18 | 58.64 | 59.12 | ↑$0.48 (0.82%) | 58.43 | 59.54 | 103.14K |
| 2024-04-17 | 59.76 | 58.68 | ↓$1.08 (-1.81%) | 58.64 | 60.18 | 75.68K |
| 2024-04-16 | 59.06 | 59.34 | ↑$0.28 (0.47%) | 58.05 | 59.86 | 94.20K |
| 2024-04-15 | 58.69 | 59.28 | ↑$0.59 (1.01%) | 58.04 | 59.33 | 105.93K |
| 2024-04-12 | 58.02 | 58.48 | ↑$0.46 (0.79%) | 57.85 | 58.57 | 59.92K |
| 2024-04-11 | 58.75 | 58.53 | ↓$0.22 (-0.37%) | 57.73 | 59.05 | 68.61K |
| 2024-04-10 | 59.91 | 58.20 | ↓$1.71 (-2.85%) | 57.59 | 60.62 | 148.54K |
| 2024-04-09 | 61.79 | 61.67 | ↓$0.12 (-0.19%) | 61.26 | 62.46 | 69.86K |
| 2024-04-08 | 61.06 | 61.41 | ↑$0.35 (0.57%) | 60.78 | 61.81 | 78.53K |
| 2024-04-05 | 61.51 | 60.75 | ↓$0.76 (-1.24%) | 60.53 | 62.15 | 119.47K |
| 2024-04-04 | 63.02 | 61.63 | ↓$1.39 (-2.21%) | 61.25 | 63.38 | 168.47K |
| 2024-04-03 | 62.95 | 62.15 | ↓$0.80 (-1.27%) | 62.08 | 63.57 | 105.22K |
| 2024-04-02 | 63.81 | 63.35 | ↓$0.46 (-0.72%) | 62.80 | 63.81 | 97.58K |
| 2024-04-01 | 66.62 | 64.56 | ↓$2.06 (-3.09%) | 64.10 | 66.62 | 63.13K |
| 2024-03-28 | 65.23 | 66.32 | ↑$1.09 (1.67%) | 65.00 | 66.97 | 184.63K |
| 2024-03-27 | 63.33 | 65.36 | ↑$2.03 (3.21%) | 63.33 | 65.36 | 79.42K |
| 2024-03-26 | 63.96 | 62.78 | ↓$1.18 (-1.84%) | 62.63 | 63.96 | 106.32K |
| 2024-03-25 | 63.51 | 63.67 | ↑$0.16 (0.25%) | 63.51 | 64.59 | 81.63K |
| 2024-03-22 | 64.54 | 63.22 | ↓$1.32 (-2.05%) | 63.03 | 64.54 | 65.02K |
| 2024-03-21 | 63.94 | 64.25 | ↑$0.31 (0.48%) | 63.32 | 64.71 | 82.56K |
| 2024-03-20 | 61.26 | 63.70 | ↑$2.44 (3.98%) | 60.91 | 64.10 | 145.55K |
| 2024-03-19 | 61.57 | 61.38 | ↓$0.19 (-0.31%) | 61.09 | 61.86 | 85.47K |
| 2024-03-18 | 62.77 | 61.49 | ↓$1.28 (-2.04%) | 61.43 | 64.94 | 110.99K |
| 2024-03-15 | 62.51 | 62.42 | ↓$0.09 (-0.14%) | 62.22 | 64.45 | 1.02M |
| 2024-03-14 | 64.16 | 62.78 | ↓$1.38 (-2.15%) | 62.51 | 64.26 | 141.17K |
| 2024-03-13 | 65.62 | 64.66 | ↓$0.96 (-1.46%) | 64.45 | 66.84 | 102.06K |
| 2024-03-12 | 66.01 | 65.76 | ↓$0.25 (-0.38%) | 64.79 | 66.70 | 131.27K |
| 2024-03-11 | 66.71 | 66.31 | ↓$0.40 (-0.60%) | 65.46 | 67.19 | 159.48K |
| 2024-03-08 | 67.75 | 66.58 | ↓$1.17 (-1.73%) | 66.57 | 67.91 | 135.68K |
Create an account or log in to view more rows.
$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
$LKFN Move up
let's buy
$LKFN buy
$LKFN just bought a half position.
$LKFN buy the dip.
$LKFN Here we go!!!