5 DAY PERFORMANCE
-7.95%
1 MONTH PERFORMANCE
-3.20%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-1.62%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
-5.06%
Lakeland Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $62.50 | $62.42 (-0.14%) | $63.03 | $62.07 | 47.21 K | $1.59 B |
| 05/05/2026 | $60.80 | $62.18 (2.27%) | $62.50 | $60.75 | 144.33 K | $1.58 B |
| 05/04/2026 | $60.90 | $60.71 (-0.31%) | $61.32 | $59.66 | 160.50 K | $1.54 B |
| 05/01/2026 | $60.69 | $61.38 (1.14%) | $61.75 | $59.99 | 178.71 K | $1.56 B |
| 04/30/2026 | $59.01 | $60.52 (2.56%) | $61.55 | $59.01 | 233.81 K | $1.53 B |
| 04/29/2026 | $61.07 | $59.58 (-2.44%) | $61.07 | $59.21 | 187.80 K | $1.51 B |
| 04/28/2026 | $61.92 | $61.67 (-0.4%) | $62.49 | $61.22 | 136.44 K | $1.56 B |
| 04/27/2026 | $61.19 | $61.55 (0.59%) | $62.40 | $60.40 | 175.51 K | $1.56 B |
| 04/24/2026 | $59.22 | $59.69 (0.79%) | $60.20 | $58.44 | 142.10 K | $1.51 B |
| 04/23/2026 | $59.88 | $60.03 (0.25%) | $60.30 | $59.40 | 99.13 K | $1.52 B |
| 04/22/2026 | $60.70 | $59.60 (-1.81%) | $60.70 | $58.74 | 113.50 K | $1.53 B |
| 04/21/2026 | $61.19 | $60.17 (-1.67%) | $61.69 | $60.05 | 111.30 K | $1.54 B |
| 04/20/2026 | $60.94 | $61.36 (0.69%) | $62.66 | $60.94 | 82.20 K | $1.57 B |
| 04/17/2026 | $60.50 | $61.32 (1.36%) | $62.19 | $60.38 | 133.63 K | $1.57 B |
| 04/16/2026 | $59.69 | $59.87 (0.3%) | $60.08 | $59.13 | 82.04 K | $1.53 B |
| 04/15/2026 | $60.65 | $59.94 (-1.17%) | $60.90 | $59.77 | 72.62 K | $1.54 B |
| 04/14/2026 | $60.83 | $60.76 (-0.12%) | $61.00 | $57.69 | 102.60 K | $1.56 B |
| 04/13/2026 | $60.77 | $60.96 (0.31%) | $61.19 | $60.22 | 116.70 K | $1.56 B |
| 04/10/2026 | $61.00 | $60.88 (-0.2%) | $61.02 | $60.24 | 98.11 K | $1.56 B |
| 04/09/2026 | $59.72 | $61.14 (2.38%) | $61.57 | $59.72 | 96.32 K | $1.57 B |
| 04/08/2026 | $60.00 | $60.09 (0.15%) | $60.53 | $59.77 | 154.80 K | $1.54 B |
| 04/07/2026 | $58.22 | $58.96 (1.27%) | $59.02 | $58.11 | 98.70 K | $1.51 B |
| 04/06/2026 | $57.92 | $58.37 (0.78%) | $58.62 | $57.54 | 96.50 K | $1.50 B |
| 04/02/2026 | $57.12 | $58.12 (1.75%) | $58.24 | $56.93 | 117.10 K | $1.49 B |
| 04/01/2026 | $57.45 | $58.02 (0.99%) | $58.48 | $57.45 | 101.90 K | $1.49 B |
| 03/31/2026 | $57.13 | $57.38 (0.44%) | $57.96 | $56.74 | 162.90 K | $1.47 B |
| 03/30/2026 | $56.76 | $56.57 (-0.33%) | $56.81 | $56.15 | 145.10 K | $1.45 B |
| 03/27/2026 | $56.76 | $56.51 (-0.44%) | $56.97 | $56.20 | 166.40 K | $1.45 B |
| 03/26/2026 | $56.39 | $56.96 (1.01%) | $57.00 | $55.67 | 99.30 K | $1.46 B |
| 03/25/2026 | $57.60 | $56.80 (-1.39%) | $57.81 | $56.51 | 126.71 K | $1.46 B |
| 03/24/2026 | $56.24 | $57.28 (1.85%) | $58.11 | $56.11 | 168.84 K | $1.47 B |
| 03/23/2026 | $56.83 | $56.79 (-0.07%) | $57.71 | $55.84 | 205.40 K | $1.46 B |
| 03/20/2026 | $55.73 | $55.30 (-0.77%) | $56.18 | $54.80 | 1.20 M | $1.42 B |
| 03/19/2026 | $54.59 | $55.72 (2.07%) | $55.99 | $54.36 | 184.22 K | $1.43 B |
| 03/18/2026 | $55.90 | $55.03 (-1.56%) | $56.20 | $54.66 | 193.81 K | $1.41 B |
| 03/17/2026 | $57.36 | $56.45 (-1.59%) | $57.82 | $56.32 | 159.31 K | $1.45 B |
| 03/16/2026 | $57.26 | $56.99 (-0.47%) | $57.66 | $56.75 | 236.74 K | $1.46 B |
| 03/13/2026 | $56.80 | $56.70 (-0.18%) | $57.70 | $56.12 | 177.22 K | $1.45 B |
| 03/12/2026 | $55.86 | $56.58 (1.29%) | $56.89 | $55.36 | 262.53 K | $1.45 B |
| 03/11/2026 | $56.32 | $56.75 (0.76%) | $56.91 | $55.99 | 135.65 K | $1.45 B |
| 03/10/2026 | $56.04 | $56.72 (1.21%) | $57.72 | $55.79 | 193.22 K | $1.45 B |
| 03/09/2026 | $56.15 | $56.50 (0.62%) | $56.65 | $54.60 | 234.90 K | $1.45 B |
| 03/06/2026 | $56.15 | $56.88 (1.3%) | $56.97 | $55.19 | 211.50 K | $1.46 B |
| 03/05/2026 | $58.14 | $57.60 (-0.93%) | $58.14 | $57.21 | 129.10 K | $1.48 B |
| 03/04/2026 | $58.51 | $58.79 (0.48%) | $58.91 | $57.73 | 136.50 K | $1.51 B |
| 03/03/2026 | $57.66 | $58.32 (1.14%) | $58.72 | $56.84 | 147.60 K | $1.49 B |
| 03/02/2026 | $57.37 | $58.67 (2.27%) | $59.53 | $57.37 | 172.20 K | $1.50 B |
| 02/27/2026 | $59.10 | $58.09 (-1.71%) | $59.63 | $57.14 | 279.30 K | $1.49 B |
| 02/26/2026 | $59.41 | $60.04 (1.06%) | $60.30 | $59.13 | 148.60 K | $1.54 B |
| 02/25/2026 | $58.45 | $59.34 (1.52%) | $59.45 | $57.82 | 145.52 K | $1.52 B |
| 02/24/2026 | $58.51 | $58.02 (-0.84%) | $59.64 | $57.57 | 179.00 K | $1.49 B |
| 02/23/2026 | $60.35 | $58.66 (-2.8%) | $60.60 | $57.86 | 265.80 K | $1.50 B |
| 02/20/2026 | $60.55 | $60.23 (-0.53%) | $61.19 | $59.87 | 92.60 K | $1.54 B |
| 02/19/2026 | $60.49 | $60.50 (0.02%) | $60.96 | $59.67 | 291.30 K | $1.55 B |
| 02/18/2026 | $61.38 | $60.85 (-0.86%) | $62.50 | $60.48 | 115.50 K | $1.56 B |
| 02/17/2026 | $61.71 | $61.61 (-0.16%) | $62.47 | $61.09 | 112.80 K | $1.58 B |
| 02/13/2026 | $61.32 | $61.41 (0.15%) | $62.48 | $60.06 | 157.25 K | $1.57 B |
| 02/12/2026 | $61.24 | $60.89 (-0.57%) | $61.63 | $60.10 | 144.20 K | $1.56 B |
| 02/11/2026 | $61.92 | $60.72 (-1.94%) | $62.54 | $60.51 | 162.20 K | $1.56 B |
| 02/10/2026 | $62.36 | $61.57 (-1.27%) | $62.84 | $61.05 | 141.80 K | $1.58 B |
| 02/09/2026 | $62.62 | $62.40 (-0.35%) | $63.30 | $61.89 | 152.61 K | $1.60 B |
| 02/06/2026 | $63.03 | $62.62 (-0.65%) | $63.51 | $62.28 | 117.90 K | $1.60 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.
