Lakeland Financial Corporation - Common Stock (LKFN)

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	64.80	65.30	63.21	63.37	196,507	63.37
7/30/2025	66.42	67.39	65.04	65.40	216,900	65.40
7/29/2025	68.11	68.47	65.70	66.19	204,436	66.19
7/28/2025	66.61	68.79	66.44	67.82	287,394	67.82
7/25/2025	65.54	66.31	63.54	66.02	309,558	66.02
7/24/2025	64.60	64.77	63.99	64.26	185,103	63.76
7/23/2025	65.37	65.46	64.23	64.92	126,321	64.41
7/22/2025	65.39	66.15	64.72	64.97	186,943	64.46
7/21/2025	65.68	66.21	65.20	65.25	116,281	64.74
7/18/2025	65.95	65.95	64.81	65.19	536,881	64.68
7/17/2025	64.60	65.66	64.60	65.39	268,260	64.88
7/16/2025	64.71	65.20	63.35	64.60	281,370	64.10
7/15/2025	66.35	66.35	64.75	64.75	238,647	64.25
7/14/2025	64.90	66.48	64.34	66.47	89,347	65.95
7/11/2025	65.21	65.53	64.85	65.04	135,381	64.53
7/10/2025	64.57	66.05	64.31	65.70	124,035	65.19
7/09/2025	65.23	65.32	64.13	64.77	177,224	64.27
7/08/2025	64.58	65.66	64.29	64.92	283,516	64.41
7/07/2025	65.25	65.69	62.56	64.51	161,209	64.01
7/03/2025	65.04	65.72	62.70	65.25	92,663	64.74
7/02/2025	63.73	64.69	62.27	64.54	179,753	64.04
7/01/2025	61.23	64.45	59.08	63.65	180,626	63.15
6/30/2025	61.40	62.04	60.70	61.45	199,504	60.97
6/27/2025	61.48	62.05	60.20	61.39	684,314	60.91
6/26/2025	60.28	61.89	60.28	61.40	142,974	60.92
6/25/2025	60.31	60.62	59.57	60.07	143,915	59.60
6/24/2025	60.43	61.43	59.91	60.31	95,623	59.84
6/23/2025	57.91	59.93	57.76	59.91	115,204	59.44
6/20/2025	59.01	59.05	58.02	58.26	315,354	57.81
6/18/2025	58.25	58.96	57.75	58.42	85,880	57.97
6/17/2025	58.07	58.96	57.14	58.35	78,297	57.90
6/16/2025	59.65	60.35	58.27	58.66	120,639	58.20
6/13/2025	59.70	59.70	58.31	58.92	103,738	58.46
6/12/2025	60.45	60.77	59.64	60.58	95,043	60.11
6/11/2025	62.03	62.38	60.65	60.85	86,363	60.38
6/10/2025	61.07	61.97	60.76	61.84	98,534	61.36
6/09/2025	60.88	61.36	60.31	60.98	100,106	60.51
6/06/2025	60.08	60.41	59.53	60.41	98,536	59.94
6/05/2025	59.21	59.30	58.38	59.20	100,005	58.74
6/04/2025	60.03	60.30	58.72	59.30	108,617	58.84
6/03/2025	58.87	60.53	58.49	60.26	129,797	59.79
6/02/2025	59.83	59.83	58.68	59.04	124,039	58.58
5/30/2025	59.79	60.28	59.04	59.87	147,227	59.40
5/29/2025	60.09	60.55	59.47	59.99	94,399	59.52
5/28/2025	60.37	60.70	59.75	60.05	142,555	59.58
5/27/2025	59.33	60.56	59.01	60.46	130,591	59.99
5/23/2025	58.41	59.18	54.82	58.64	85,955	58.18
5/22/2025	59.29	60.11	59.12	59.42	125,681	58.96
5/21/2025	60.72	61.20	59.55	59.68	99,161	59.22
5/20/2025	61.37	61.64	60.96	61.32	90,147	60.84
5/19/2025	60.73	61.30	59.70	61.27	94,245	60.79
5/16/2025	61.64	61.64	60.90	61.10	112,522	60.62
5/15/2025	61.05	61.71	60.35	61.68	82,480	61.20
5/14/2025	61.16	61.40	60.88	60.90	102,790	60.43
5/13/2025	61.90	61.90	61.07	61.47	124,595	60.99
5/12/2025	61.35	62.34	60.01	61.49	136,228	61.01
5/09/2025	59.99	60.33	59.02	59.52	101,038	59.06
5/08/2025	59.74	60.35	59.03	59.93	135,240	59.46
5/07/2025	59.76	60.07	58.75	59.29	158,957	58.83
5/06/2025	59.30	60.14	58.96	59.51	217,598	59.05
5/05/2025	58.09	59.63	58.04	59.22	242,767	58.76
5/02/2025	57.02	58.42	55.95	58.26	176,836	57.81
5/01/2025	56.15	56.77	54.99	56.25	135,004	55.81