5 DAY PERFORMANCE
+9.70%
1 MONTH PERFORMANCE
+10.35%
3 MONTH PERFORMANCE
-5.96%
6 MONTH PERFORMANCE
+5.74%
YEAR-TO-DATE PERFORMANCE
-7.10%
1 YEAR PERFORMANCE
-13.48%
Lakeland Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $58.87 | $58.27 (-1.02%) | $59.19 | $58.12 | 147.14 K | $1.50 B |
| 12/04/2025 | $58.88 | $58.87 (-0.02%) | $59.97 | $58.42 | 70.95 K | $1.51 B |
| 12/03/2025 | $58.54 | $59.18 (1.09%) | $59.35 | $58.00 | 117.90 K | $1.52 B |
| 12/02/2025 | $58.77 | $58.23 (-0.92%) | $58.96 | $58.09 | 112.90 K | $1.50 B |
| 12/01/2025 | $58.00 | $58.78 (1.34%) | $59.55 | $57.40 | 143.30 K | $1.51 B |
| 11/28/2025 | $58.69 | $58.26 (-0.73%) | $59.00 | $58.04 | 65.82 K | $1.50 B |
| 11/26/2025 | $59.00 | $58.73 (-0.46%) | $60.00 | $58.62 | 214.10 K | $1.51 B |
| 11/25/2025 | $58.52 | $59.25 (1.25%) | $59.86 | $57.76 | 204.64 K | $1.52 B |
| 11/24/2025 | $58.74 | $58.13 (-1.04%) | $59.44 | $58.01 | 121.00 K | $1.49 B |
| 11/21/2025 | $57.00 | $58.88 (3.3%) | $59.46 | $56.48 | 186.00 K | $1.51 B |
| 11/20/2025 | $57.73 | $56.92 (-1.4%) | $58.60 | $56.79 | 196.90 K | $1.46 B |
| 11/19/2025 | $56.47 | $57.24 (1.36%) | $57.42 | $56.27 | 109.83 K | $1.47 B |
| 11/18/2025 | $56.35 | $56.30 (-0.09%) | $57.36 | $56.04 | 179.74 K | $1.45 B |
| 11/17/2025 | $58.13 | $56.43 (-2.92%) | $58.88 | $56.21 | 118.25 K | $1.45 B |
| 11/14/2025 | $56.66 | $58.22 (2.75%) | $58.28 | $56.66 | 138.10 K | $1.50 B |
| 11/13/2025 | $58.27 | $58.25 (-0.03%) | $58.83 | $57.74 | 99.35 K | $1.50 B |
| 11/12/2025 | $58.66 | $58.33 (-0.56%) | $59.50 | $58.14 | 114.40 K | $1.50 B |
| 11/11/2025 | $58.06 | $58.74 (1.17%) | $59.05 | $57.52 | 135.50 K | $1.51 B |
| 11/10/2025 | $58.15 | $58.06 (-0.15%) | $61.18 | $57.53 | 80.21 K | $1.49 B |
| 11/07/2025 | $57.40 | $57.89 (0.85%) | $57.94 | $56.98 | 110.84 K | $1.49 B |
| 11/06/2025 | $58.01 | $57.43 (-1%) | $58.16 | $57.30 | 87.40 K | $1.48 B |
| 11/05/2025 | $57.44 | $58.31 (1.51%) | $58.71 | $57.35 | 95.04 K | $1.50 B |
| 11/04/2025 | $57.35 | $57.44 (0.16%) | $58.38 | $56.78 | 116.42 K | $1.48 B |
| 11/03/2025 | $56.69 | $57.59 (1.59%) | $57.64 | $56.05 | 115.50 K | $1.48 B |
| 10/31/2025 | $56.55 | $57.05 (0.88%) | $57.15 | $56.20 | 136.55 K | $1.47 B |
| 10/30/2025 | $56.53 | $57.23 (1.24%) | $57.69 | $56.53 | 140.03 K | $1.47 B |
| 10/29/2025 | $57.71 | $56.79 (-1.59%) | $59.37 | $56.44 | 193.10 K | $1.46 B |
| 10/28/2025 | $58.34 | $58.22 (-0.21%) | $59.00 | $57.65 | 161.71 K | $1.50 B |
| 10/27/2025 | $60.71 | $58.67 (-3.36%) | $62.81 | $58.12 | 143.93 K | $1.51 B |
| 10/24/2025 | $60.52 | $61.85 (2.2%) | $62.02 | $60.52 | 107.30 K | $1.59 B |
| 10/23/2025 | $61.10 | $60.64 (-0.75%) | $61.70 | $60.52 | 81.80 K | $1.56 B |
| 10/22/2025 | $61.42 | $61.11 (-0.5%) | $62.02 | $60.90 | 111.90 K | $1.57 B |
| 10/21/2025 | $60.51 | $61.30 (1.31%) | $61.42 | $58.08 | 89.21 K | $1.58 B |
| 10/20/2025 | $60.10 | $60.77 (1.11%) | $61.04 | $59.99 | 109.81 K | $1.56 B |
| 10/17/2025 | $59.29 | $59.77 (0.81%) | $60.11 | $58.10 | 105.80 K | $1.54 B |
| 10/16/2025 | $61.59 | $58.73 (-4.64%) | $61.59 | $58.18 | 127.10 K | $1.51 B |
| 10/15/2025 | $63.94 | $61.85 (-3.27%) | $63.94 | $61.73 | 102.70 K | $1.59 B |
| 10/14/2025 | $61.54 | $63.88 (3.8%) | $64.10 | $61.52 | 82.40 K | $1.64 B |
| 10/13/2025 | $61.83 | $61.92 (0.15%) | $62.03 | $61.04 | 68.90 K | $1.59 B |
| 10/10/2025 | $62.91 | $61.05 (-2.96%) | $63.36 | $60.91 | 110.73 K | $1.57 B |
| 10/09/2025 | $62.97 | $62.99 (0.03%) | $63.01 | $62.23 | 62.51 K | $1.62 B |
| 10/08/2025 | $63.83 | $63.30 (-0.83%) | $64.02 | $63.20 | 53.10 K | $1.63 B |
| 10/07/2025 | $64.25 | $63.44 (-1.26%) | $64.94 | $63.40 | 62.90 K | $1.63 B |
| 10/06/2025 | $64.34 | $64.20 (-0.22%) | $65.43 | $64.14 | 125.40 K | $1.65 B |
| 10/03/2025 | $63.28 | $63.88 (0.95%) | $64.60 | $60.51 | 103.90 K | $1.64 B |
| 10/02/2025 | $63.28 | $63.17 (-0.17%) | $64.00 | $62.01 | 109.50 K | $1.62 B |
| 10/01/2025 | $63.77 | $63.47 (-0.47%) | $64.06 | $62.69 | 95.90 K | $1.63 B |
| 09/30/2025 | $64.95 | $64.20 (-1.15%) | $65.13 | $63.48 | 78.20 K | $1.65 B |
| 09/29/2025 | $65.84 | $64.95 (-1.35%) | $66.45 | $64.59 | 141.90 K | $1.67 B |
| 09/26/2025 | $64.55 | $65.77 (1.89%) | $65.80 | $64.17 | 180.22 K | $1.69 B |
| 09/25/2025 | $64.24 | $64.44 (0.31%) | $64.89 | $63.60 | 94.20 K | $1.66 B |
| 09/24/2025 | $65.03 | $64.40 (-0.97%) | $65.36 | $64.21 | 81.62 K | $1.66 B |
| 09/23/2025 | $65.19 | $65.08 (-0.17%) | $66.15 | $64.78 | 80.50 K | $1.67 B |
| 09/22/2025 | $65.40 | $64.97 (-0.66%) | $65.77 | $64.69 | 72.70 K | $1.67 B |
| 09/19/2025 | $66.59 | $65.55 (-1.56%) | $66.78 | $65.17 | 365.71 K | $1.69 B |
| 09/18/2025 | $64.84 | $66.71 (2.88%) | $66.82 | $64.55 | 101.60 K | $1.72 B |
| 09/17/2025 | $64.36 | $64.61 (0.39%) | $66.40 | $64.03 | 96.70 K | $1.66 B |
| 09/16/2025 | $64.21 | $63.98 (-0.36%) | $64.21 | $63.05 | 88.45 K | $1.64 B |
| 09/15/2025 | $65.03 | $64.48 (-0.85%) | $66.61 | $64.19 | 88.60 K | $1.66 B |
| 09/12/2025 | $65.66 | $65.02 (-0.97%) | $66.33 | $64.68 | 65.90 K | $1.67 B |
| 09/11/2025 | $65.82 | $65.73 (-0.14%) | $66.40 | $64.68 | 106.92 K | $1.69 B |
| 09/10/2025 | $66.54 | $65.77 (-1.16%) | $66.83 | $65.57 | 69.62 K | $1.69 B |
| 09/09/2025 | $67.80 | $66.54 (-1.86%) | $68.40 | $66.09 | 106.30 K | $1.71 B |
| 09/08/2025 | $67.83 | $67.99 (0.24%) | $68.38 | $66.97 | 118.90 K | $1.75 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.
