Lakeland Financial Corporation - Common Stock (LKFN)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	56.55	57.15	56.20	57.05	136,548	57.05
10/30/2025	56.53	57.69	56.53	57.23	140,030	57.23
10/29/2025	57.71	59.37	56.44	56.79	193,065	56.79
10/28/2025	58.34	59.00	57.65	58.22	161,709	58.22
10/27/2025	60.71	62.81	58.12	58.67	143,930	58.67
10/24/2025	60.52	62.02	60.52	61.85	107,279	61.85
10/23/2025	61.10	61.70	60.52	60.64	81,757	60.14
10/22/2025	61.42	62.02	60.90	61.11	111,877	60.61
10/21/2025	60.51	61.42	59.59	61.30	89,208	60.79
10/20/2025	60.10	61.04	59.99	60.77	109,814	60.27
10/17/2025	59.29	60.11	58.10	59.77	105,793	59.28
10/16/2025	61.59	61.59	58.18	58.73	127,098	58.25
10/15/2025	63.94	63.94	61.73	61.85	102,677	61.34
10/14/2025	61.54	64.10	61.52	63.88	82,384	63.35
10/13/2025	61.83	62.03	61.04	61.92	68,901	61.41
10/10/2025	62.91	63.36	60.91	61.05	110,729	60.55
10/09/2025	62.97	63.01	62.23	62.99	62,514	62.47
10/08/2025	63.83	0.00	63.20	63.30	53,090	62.78
10/07/2025	64.25	64.94	63.40	63.44	62,851	62.92
10/06/2025	64.34	65.43	64.14	64.20	125,371	63.67
10/03/2025	63.28	64.60	60.51	63.88	103,900	63.35
10/02/2025	63.28	63.99	62.01	63.17	109,465	62.65
10/01/2025	63.77	64.06	62.69	63.47	95,890	62.95
9/30/2025	64.95	65.13	63.48	64.20	78,154	63.67
9/29/2025	65.84	66.45	64.59	64.95	141,897	64.41
9/26/2025	64.55	65.80	64.17	65.77	184,877	65.23
9/25/2025	64.24	64.89	63.59	64.44	94,191	63.91
9/24/2025	65.03	65.36	64.21	64.40	81,620	63.87
9/23/2025	65.19	66.15	64.78	65.08	80,503	64.54
9/22/2025	65.40	65.77	64.69	64.97	72,670	64.43
9/19/2025	66.59	66.78	65.17	65.55	365,709	65.01
9/18/2025	64.84	66.82	64.55	66.71	101,581	66.16
9/17/2025	64.36	66.40	64.03	64.61	96,697	64.08
9/16/2025	64.21	64.21	63.05	63.98	88,449	63.45
9/15/2025	65.03	66.61	64.19	64.48	88,589	63.95
9/12/2025	65.66	66.33	64.68	65.02	65,888	64.48
9/11/2025	65.82	66.40	64.68	65.73	106,924	65.19
9/10/2025	66.54	66.83	65.57	65.77	69,621	65.23
9/09/2025	67.80	68.40	66.09	66.54	106,264	65.99
9/08/2025	67.83	68.38	66.97	67.99	118,891	67.43
9/05/2025	67.30	68.55	66.99	67.93	175,627	67.37
9/04/2025	66.88	67.20	66.53	67.19	91,295	66.64
9/03/2025	67.20	67.91	66.02	66.54	127,566	65.99
9/02/2025	67.99	68.45	66.91	67.44	174,539	66.88
8/29/2025	69.00	69.40	68.13	68.45	180,450	67.89
8/28/2025	68.62	68.88	67.85	68.73	155,074	68.16
8/27/2025	67.72	68.58	65.55	68.38	116,820	67.82
8/26/2025	67.27	68.05	66.17	67.85	138,285	67.29
8/25/2025	67.08	67.63	63.57	67.15	143,864	66.60
8/22/2025	64.65	67.91	64.58	67.56	223,073	67.00
8/21/2025	63.92	64.30	63.05	64.13	112,546	63.60
8/20/2025	63.86	64.26	63.26	63.99	103,415	63.46
8/19/2025	63.50	64.19	63.13	63.53	162,573	63.01
8/18/2025	61.96	63.48	61.27	63.43	245,947	62.91
8/15/2025	62.96	63.37	61.59	62.24	179,965	61.73
8/14/2025	62.63	62.90	62.14	62.87	106,809	62.35
8/13/2025	62.90	63.43	62.47	63.40	114,184	62.88
8/12/2025	60.86	62.47	60.53	62.37	120,393	61.86
8/11/2025	61.04	61.25	59.74	60.32	112,031	59.82
8/08/2025	60.79	60.94	60.05	60.77	79,209	60.27
8/07/2025	62.03	62.17	60.06	60.25	91,671	59.75
8/06/2025	61.96	61.96	60.91	61.07	87,502	60.57
8/05/2025	62.14	62.21	61.07	62.00	160,844	61.49
8/04/2025	61.58	62.23	60.83	61.84	132,323	61.33