5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
+0.84%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
+4.67%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+6.00%
Lakeland Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $61.39 | $61.38 (-0.02%) | $62.38 | $61.03 | 167,009 | $1.58 B |
| 03/11/2025 | $61.36 | $61.11 (-0.41%) | $61.78 | $60.42 | 151,800 | $1.57 B |
| 03/10/2025 | $61.63 | $60.85 (-1.27%) | $62.30 | $60.68 | 147,900 | $1.56 B |
| 03/07/2025 | $62.59 | $62.35 (-0.38%) | $62.98 | $61.66 | 124,600 | $1.60 B |
| 03/06/2025 | $62.79 | $62.91 (0.19%) | $63.76 | $61.62 | 156,543 | $1.62 B |
| 03/05/2025 | $64.11 | $63.14 (-1.51%) | $64.52 | $62.50 | 138,300 | $1.62 B |
| 03/04/2025 | $66.00 | $64.02 (-3%) | $66.00 | $63.86 | 157,229 | $1.64 B |
| 03/03/2025 | $66.11 | $66.42 (0.47%) | $66.96 | $65.08 | 149,113 | $1.71 B |
| 02/28/2025 | $65.80 | $66.41 (0.93%) | $66.82 | $65.50 | 148,808 | $1.71 B |
| 02/27/2025 | $64.91 | $65.80 (1.37%) | $66.37 | $64.91 | 84,722 | $1.69 B |
| 02/26/2025 | $66.04 | $65.16 (-1.33%) | $66.31 | $64.85 | 139,546 | $1.67 B |
| 02/25/2025 | $65.91 | $66.27 (0.55%) | $67.18 | $65.21 | 90,912 | $1.70 B |
| 02/24/2025 | $65.98 | $65.61 (-0.56%) | $66.52 | $65.33 | 82,700 | $1.69 B |
| 02/21/2025 | $67.22 | $65.59 (-2.42%) | $67.48 | $65.59 | 104,300 | $1.68 B |
| 02/20/2025 | $66.82 | $66.54 (-0.42%) | $67.02 | $65.01 | 95,634 | $1.71 B |
| 02/19/2025 | $66.92 | $66.94 (0.03%) | $67.46 | $66.06 | 131,024 | $1.72 B |
| 02/18/2025 | $67.26 | $67.57 (0.46%) | $68.22 | $66.17 | 83,400 | $1.74 B |
| 02/14/2025 | $68.40 | $67.38 (-1.49%) | $68.98 | $67.08 | 63,100 | $1.73 B |
| 02/13/2025 | $67.85 | $67.97 (0.18%) | $68.05 | $67.00 | 71,300 | $1.75 B |
| 02/12/2025 | $68.16 | $67.42 (-1.09%) | $68.33 | $67.42 | 102,041 | $1.73 B |
| 02/11/2025 | $67.69 | $69.34 (2.44%) | $69.41 | $67.69 | 117,400 | $1.78 B |
| 02/10/2025 | $68.95 | $68.03 (-1.33%) | $70.80 | $67.79 | 90,903 | $1.75 B |
| 02/07/2025 | $68.92 | $68.19 (-1.06%) | $68.92 | $67.31 | 101,300 | $1.75 B |
| 02/06/2025 | $67.67 | $68.87 (1.77%) | $68.99 | $67.54 | 87,101 | $1.77 B |
| 02/05/2025 | $67.22 | $68.14 (1.37%) | $68.14 | $66.72 | 104,700 | $1.75 B |
| 02/04/2025 | $66.10 | $66.94 (1.27%) | $67.18 | $66.10 | 137,429 | $1.72 B |
| 02/03/2025 | $66.50 | $66.18 (-0.48%) | $67.38 | $65.76 | 149,200 | $1.70 B |
| 01/31/2025 | $67.98 | $68.04 (0.09%) | $69.08 | $67.58 | 122,239 | $1.75 B |
| 01/30/2025 | $69.33 | $68.17 (-1.67%) | $70.21 | $67.37 | 94,500 | $1.75 B |
| 01/29/2025 | $68.80 | $68.50 (-0.44%) | $69.99 | $67.71 | 125,800 | $1.76 B |
| 01/28/2025 | $69.64 | $69.32 (-0.46%) | $70.59 | $69.01 | 185,833 | $1.78 B |
| 01/27/2025 | $70.11 | $69.54 (-0.81%) | $71.77 | $69.10 | 172,800 | $1.79 B |
| 01/24/2025 | $66.32 | $69.22 (4.37%) | $69.23 | $65.31 | 185,141 | $1.78 B |
| 01/23/2025 | $67.00 | $67.33 (0.49%) | $67.74 | $66.77 | 101,474 | $1.73 B |
| 01/22/2025 | $67.65 | $67.44 (-0.31%) | $68.15 | $67.43 | 168,400 | $1.73 B |
| 01/21/2025 | $69.06 | $68.13 (-1.35%) | $69.90 | $68.10 | 135,842 | $1.75 B |
| 01/17/2025 | $68.79 | $68.39 (-0.58%) | $69.49 | $67.51 | 494,549 | $1.76 B |
| 01/16/2025 | $68.37 | $68.15 (-0.32%) | $68.79 | $67.51 | 139,248 | $1.75 B |
| 01/15/2025 | $70.14 | $68.59 (-2.21%) | $71.09 | $67.76 | 163,344 | $1.76 B |
| 01/14/2025 | $67.26 | $68.93 (2.48%) | $68.93 | $67.20 | 92,400 | $1.77 B |
| 01/13/2025 | $65.34 | $66.60 (1.93%) | $66.71 | $65.34 | 299,600 | $1.71 B |
| 01/10/2025 | $66.78 | $66.04 (-1.11%) | $66.87 | $65.01 | 114,600 | $1.70 B |
| 01/08/2025 | $67.83 | $68.08 (0.37%) | $68.76 | $67.19 | 90,433 | $1.75 B |
| 01/07/2025 | $68.51 | $68.22 (-0.42%) | $69.00 | $67.17 | 107,649 | $1.75 B |
| 01/06/2025 | $68.10 | $68.54 (0.65%) | $69.47 | $67.90 | 113,228 | $1.76 B |
| 01/03/2025 | $67.56 | $68.20 (0.95%) | $68.53 | $66.55 | 66,403 | $1.75 B |
| 01/02/2025 | $69.25 | $67.29 (-2.83%) | $69.69 | $67.12 | 103,700 | $1.73 B |
| 12/31/2024 | $69.20 | $68.76 (-0.64%) | $69.61 | $68.20 | 59,600 | $1.77 B |
| 12/30/2024 | $68.23 | $68.93 (1.03%) | $69.30 | $67.69 | 57,200 | $1.77 B |
| 12/27/2024 | $69.59 | $68.75 (-1.21%) | $70.14 | $67.72 | 94,000 | $1.77 B |
| 12/26/2024 | $68.70 | $69.85 (1.67%) | $70.25 | $68.11 | 69,012 | $1.79 B |
| 12/24/2024 | $68.98 | $69.25 (0.39%) | $69.40 | $68.17 | 37,600 | $1.78 B |
| 12/23/2024 | $68.94 | $68.90 (-0.06%) | $68.96 | $68.20 | 66,448 | $1.77 B |
| 12/20/2024 | $67.56 | $68.88 (1.95%) | $69.92 | $67.56 | 290,152 | $1.77 B |
| 12/19/2024 | $69.54 | $68.26 (-1.84%) | $71.04 | $68.20 | 97,713 | $1.75 B |
| 12/18/2024 | $72.71 | $68.61 (-5.64%) | $73.14 | $67.83 | 144,935 | $1.76 B |
| 12/17/2024 | $73.12 | $72.50 (-0.85%) | $73.52 | $72.17 | 406,800 | $1.86 B |
| 12/16/2024 | $72.81 | $73.72 (1.25%) | $73.85 | $72.35 | 130,723 | $1.89 B |
| 12/13/2024 | $73.28 | $72.76 (-0.71%) | $75.19 | $72.28 | 110,619 | $1.87 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.
