Lakeland Financial Corporation - Common Stock (LKFN)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	54.26	56.10	54.21	55.67	200,904	55.67
4/29/2025	54.69	56.12	54.55	56.05	248,891	56.05
4/28/2025	53.67	54.99	53.43	54.84	324,540	54.84
4/25/2025	51.66	53.91	50.00	53.50	465,717	53.50
4/24/2025	54.30	55.49	52.71	54.59	247,763	54.09
4/23/2025	54.53	56.96	54.09	54.49	186,789	53.99
4/22/2025	52.54	53.92	52.22	53.76	185,909	53.27
4/21/2025	52.53	52.95	51.70	52.12	187,441	51.64
4/17/2025	53.53	54.71	52.72	53.02	784,919	52.53
4/16/2025	52.36	53.88	52.09	53.62	322,213	53.13
4/15/2025	51.37	52.67	50.95	52.09	242,113	51.61
4/14/2025	52.49	52.49	50.74	51.45	205,307	50.98
4/11/2025	51.90	52.20	50.94	51.69	160,477	51.22
4/10/2025	54.50	54.50	51.27	52.42	232,328	51.94
4/09/2025	52.08	56.73	51.67	55.61	322,344	55.10
4/08/2025	54.73	54.96	52.23	52.99	293,632	52.50
4/07/2025	52.34	54.97	51.41	53.16	271,672	52.67
4/04/2025	53.25	54.16	51.91	53.79	316,663	53.30
4/03/2025	56.93	57.68	55.66	55.71	234,328	55.20
4/02/2025	58.50	59.67	58.50	59.53	212,953	58.98
4/01/2025	59.10	59.31	58.25	59.15	213,840	58.61
3/31/2025	59.10	60.16	58.24	59.44	208,673	58.90
3/28/2025	60.50	61.40	59.99	60.26	254,615	59.71
3/27/2025	61.09	61.14	60.33	60.70	158,349	60.14
3/26/2025	60.89	61.90	60.77	60.98	144,874	60.42
3/25/2025	61.47	62.15	61.08	61.24	161,782	60.68
3/24/2025	61.17	61.69	60.78	61.37	395,250	60.81
3/21/2025	60.35	61.02	59.81	60.19	554,603	59.64
3/20/2025	61.44	62.10	60.75	60.80	163,786	60.24
3/19/2025	62.19	62.52	61.17	61.95	145,439	61.38
3/18/2025	61.92	62.27	61.25	62.09	134,932	61.52
3/17/2025	62.33	62.87	61.67	62.20	133,318	61.63
3/14/2025	61.57	62.48	61.25	62.33	121,787	61.76
3/13/2025	61.56	62.27	60.85	61.22	135,078	60.66
3/12/2025	61.39	62.38	61.03	61.38	167,009	60.82
3/11/2025	61.36	61.78	60.42	61.11	151,760	60.55
3/10/2025	61.63	62.30	60.68	60.85	147,879	60.29
3/07/2025	62.59	62.98	61.66	62.35	124,581	61.78
3/06/2025	62.79	63.76	61.62	62.91	156,543	62.33
3/05/2025	64.11	64.52	62.50	63.14	138,293	62.56
3/04/2025	66.00	66.00	63.85	64.02	157,229	63.43
3/03/2025	66.11	66.96	65.08	66.42	149,113	65.81
2/28/2025	65.80	66.81	65.50	66.41	148,808	65.80
2/27/2025	64.91	66.37	64.91	65.80	84,422	65.20
2/26/2025	66.04	66.31	64.85	65.16	139,531	64.56
2/25/2025	65.91	67.18	65.20	66.27	90,912	65.66
2/24/2025	65.98	66.52	65.33	65.61	82,672	65.01
2/21/2025	67.22	67.48	65.59	65.59	104,289	64.99
2/20/2025	66.82	67.02	65.01	66.54	95,634	65.93
2/19/2025	66.92	67.46	66.06	66.94	131,024	66.33
2/18/2025	67.26	68.22	66.17	67.57	83,384	66.95
2/14/2025	68.40	68.98	67.08	67.38	63,072	66.76
2/13/2025	67.85	68.05	67.00	67.97	71,255	67.35
2/12/2025	68.16	68.33	67.42	67.42	102,041	66.80
2/11/2025	67.69	69.41	67.69	69.34	117,357	68.70
2/10/2025	68.95	70.80	67.78	68.03	90,903	67.41
2/07/2025	68.92	68.92	67.31	68.19	101,292	67.56
2/06/2025	67.67	68.99	67.54	68.87	87,101	68.24
2/05/2025	67.22	68.14	66.72	68.14	104,688	67.52
2/04/2025	66.10	67.18	66.10	66.94	137,429	66.33
2/03/2025	66.50	67.38	65.75	66.18	149,179	65.57