5 DAY PERFORMANCE
-5.74%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-5.61%
6 MONTH PERFORMANCE
+2.17%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
-13.81%
Lakeland Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $59.76 | $59.90 (0.23%) | $60.27 | $59.65 | 107.17 K | $1.51 B |
| 09/18/2026 | $59.38 | $59.70 (0.54%) | $60.06 | $59.05 | 542.60 K | $1.50 B |
| 09/17/2026 | $60.56 | $59.63 (-1.54%) | $60.56 | $59.47 | 139.80 K | $1.49 B |
| 09/16/2026 | $60.84 | $59.94 (-1.48%) | $61.13 | $59.34 | 286.20 K | $1.50 B |
| 09/15/2026 | $60.50 | $60.75 (0.41%) | $61.23 | $60.02 | 199.71 K | $1.52 B |
| 09/14/2026 | $60.69 | $60.76 (0.12%) | $61.82 | $60.39 | 182.03 K | $1.52 B |
| 09/11/2026 | $60.98 | $60.58 (-0.66%) | $61.43 | $59.88 | 140.93 K | $1.52 B |
| 09/10/2026 | $60.08 | $60.51 (0.72%) | $60.57 | $59.25 | 170.50 K | $1.52 B |
| 09/09/2026 | $59.54 | $60.22 (1.14%) | $60.24 | $59.08 | 204.39 K | $1.51 B |
| 09/08/2026 | $60.33 | $59.98 (-0.58%) | $60.55 | $59.82 | 153.50 K | $1.50 B |
| 09/04/2026 | $59.69 | $60.57 (1.47%) | $60.81 | $59.47 | 89.60 K | $1.52 B |
| 09/03/2026 | $60.35 | $60.03 (-0.53%) | $60.57 | $59.91 | 113.41 K | $1.50 B |
| 09/02/2026 | $59.16 | $59.90 (1.25%) | $59.99 | $59.09 | 169.95 K | $1.50 B |
| 09/01/2026 | $58.98 | $58.82 (-0.27%) | $59.43 | $58.45 | 134.40 K | $1.47 B |
| 08/31/2026 | $59.52 | $59.09 (-0.72%) | $59.52 | $58.57 | 108.13 K | $1.48 B |
| 08/28/2026 | $59.36 | $59.61 (0.42%) | $60.17 | $59.22 | 128.31 K | $1.49 B |
| 08/27/2026 | $59.07 | $59.19 (0.2%) | $59.82 | $58.37 | 139.05 K | $1.48 B |
| 08/26/2026 | $59.66 | $59.47 (-0.32%) | $59.92 | $59.42 | 117.43 K | $1.49 B |
| 08/25/2026 | $60.26 | $59.57 (-1.15%) | $60.29 | $59.46 | 99.04 K | $1.49 B |
| 08/24/2026 | $60.49 | $60.22 (-0.45%) | $60.86 | $59.94 | 87.73 K | $1.51 B |
| 08/21/2026 | $60.93 | $60.26 (-1.1%) | $61.40 | $59.79 | 106.10 K | $1.51 B |
| 08/20/2026 | $59.69 | $60.44 (1.26%) | $60.58 | $59.25 | 129.34 K | $1.51 B |
| 08/19/2026 | $61.71 | $60.07 (-2.66%) | $61.82 | $59.95 | 148.84 K | $1.51 B |
| 08/18/2026 | $61.82 | $61.48 (-0.55%) | $62.04 | $60.97 | 183.52 K | $1.54 B |
| 08/17/2026 | $62.13 | $61.82 (-0.5%) | $62.61 | $61.66 | 195.70 K | $1.55 B |
| 08/14/2026 | $62.58 | $62.49 (-0.14%) | $63.00 | $61.94 | 182.54 K | $1.57 B |
| 08/13/2026 | $62.75 | $62.68 (-0.11%) | $63.16 | $62.35 | 300.70 K | $1.57 B |
| 08/12/2026 | $61.92 | $62.25 (0.53%) | $62.92 | $61.82 | 135.50 K | $1.56 B |
| 08/11/2026 | $61.07 | $61.86 (1.29%) | $62.13 | $61.03 | 105.05 K | $1.55 B |
| 08/10/2026 | $61.15 | $61.03 (-0.2%) | $61.71 | $60.47 | 139.24 K | $1.53 B |
| 08/07/2026 | $62.16 | $61.73 (-0.69%) | $62.17 | $61.70 | 82.62 K | $1.55 B |
| 08/06/2026 | $63.40 | $62.31 (-1.72%) | $63.46 | $62.24 | 124.32 K | $1.56 B |
| 08/05/2026 | $63.93 | $62.96 (-1.52%) | $63.93 | $62.76 | 149.00 K | $1.58 B |
| 08/04/2026 | $62.98 | $63.63 (1.03%) | $64.00 | $62.55 | 174.33 K | $1.59 B |
| 08/03/2026 | $63.64 | $62.91 (-1.15%) | $64.18 | $62.85 | 149.70 K | $1.58 B |
| 07/31/2026 | $62.52 | $62.65 (0.21%) | $63.04 | $61.89 | 169.64 K | $1.57 B |
| 07/30/2026 | $63.22 | $62.57 (-1.03%) | $63.62 | $62.36 | 100.00 K | $1.57 B |
| 07/29/2026 | $63.29 | $63.33 (0.06%) | $64.13 | $63.06 | 205.22 K | $1.59 B |
| 07/28/2026 | $63.85 | $63.70 (-0.23%) | $64.55 | $62.86 | 185.40 K | $1.60 B |
| 07/27/2026 | $61.25 | $63.35 (3.43%) | $63.93 | $60.95 | 197.72 K | $1.59 B |
| 07/24/2026 | $61.01 | $61.11 (0.16%) | $62.00 | $60.75 | 185.61 K | $1.53 B |
| 07/23/2026 | $60.52 | $61.12 (0.99%) | $61.30 | $59.91 | 177.90 K | $1.53 B |
| 07/22/2026 | $61.92 | $61.31 (-0.99%) | $62.28 | $61.03 | 125.21 K | $1.55 B |
| 07/21/2026 | $61.73 | $62.11 (0.62%) | $62.44 | $61.25 | 153.20 K | $1.57 B |
| 07/20/2026 | $62.68 | $62.03 (-1.04%) | $62.87 | $61.80 | 132.50 K | $1.57 B |
| 07/17/2026 | $63.14 | $62.68 (-0.73%) | $63.54 | $62.20 | 169.72 K | $1.59 B |
| 07/16/2026 | $61.65 | $63.61 (3.18%) | $64.01 | $61.33 | 163.05 K | $1.61 B |
| 07/15/2026 | $60.86 | $61.63 (1.27%) | $62.02 | $60.58 | 180.23 K | $1.56 B |
| 07/14/2026 | $60.80 | $60.56 (-0.39%) | $61.06 | $60.39 | 116.53 K | $1.53 B |
| 07/13/2026 | $60.50 | $60.72 (0.36%) | $61.11 | $60.16 | 154.70 K | $1.54 B |
| 07/10/2026 | $60.16 | $60.40 (0.4%) | $60.69 | $59.92 | 140.74 K | $1.53 B |
| 07/09/2026 | $58.91 | $59.85 (1.6%) | $60.03 | $58.57 | 304.10 K | $1.52 B |
| 07/08/2026 | $61.57 | $58.80 (-4.5%) | $61.87 | $58.39 | 424.00 K | $1.49 B |
| 07/07/2026 | $61.89 | $61.57 (-0.52%) | $62.59 | $61.57 | 169.80 K | $1.56 B |
| 07/06/2026 | $62.08 | $61.72 (-0.58%) | $63.54 | $61.59 | 218.62 K | $1.56 B |
| 07/02/2026 | $63.50 | $62.40 (-1.73%) | $64.19 | $62.05 | 305.60 K | $1.58 B |
| 07/01/2026 | $61.99 | $63.12 (1.82%) | $63.19 | $61.74 | 277.74 K | $1.60 B |
| 06/30/2026 | $61.11 | $61.72 (1%) | $61.79 | $60.01 | 284.40 K | $1.56 B |
| 06/29/2026 | $62.56 | $61.05 (-2.41%) | $62.56 | $60.70 | 338.50 K | $1.55 B |
| 06/26/2026 | $61.96 | $62.68 (1.16%) | $62.99 | $61.64 | 790.42 K | $1.59 B |
| 06/25/2026 | $61.50 | $61.64 (0.23%) | $62.08 | $61.33 | 201.10 K | $1.56 B |
| 06/24/2026 | $61.42 | $61.54 (0.2%) | $62.36 | $60.98 | 232.24 K | $1.56 B |
| 06/23/2026 | $60.35 | $61.27 (1.52%) | $61.47 | $59.97 | 221.90 K | $1.55 B |
| 06/22/2026 | $59.75 | $60.26 (0.85%) | $60.53 | $59.66 | 269.31 K | $1.53 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
