5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
+8.08%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
+6.64%
1 YEAR PERFORMANCE
-9.95%
Lakeland Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $62.24 | $60.85 (-2.23%) | $62.50 | $60.49 | 112.24 K | $1.57 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 |
| 02/05/2026 | $62.29 | $62.30 (0.02%) | $63.21 | $59.72 | 179.40 K | $1.60 B |
| 02/04/2026 | $62.45 | $62.52 (0.11%) | $63.80 | $62.44 | 140.00 K | $1.60 B |
| 02/03/2026 | $60.52 | $61.97 (2.4%) | $62.50 | $59.29 | 208.23 K | $1.59 B |
| 02/02/2026 | $60.00 | $60.76 (1.27%) | $60.96 | $59.28 | 164.30 K | $1.56 B |
| 01/30/2026 | $58.87 | $59.60 (1.24%) | $60.30 | $58.61 | 177.30 K | $1.53 B |
| 01/29/2026 | $58.52 | $59.25 (1.25%) | $60.13 | $58.22 | 302.20 K | $1.52 B |
| 01/28/2026 | $60.21 | $58.13 (-3.45%) | $60.21 | $58.03 | 163.20 K | $1.49 B |
| 01/27/2026 | $61.34 | $60.02 (-2.15%) | $62.55 | $59.98 | 218.62 K | $1.54 B |
| 01/26/2026 | $60.79 | $61.30 (0.84%) | $61.46 | $58.83 | 304.10 K | $1.57 B |
| 01/23/2026 | $59.87 | $58.83 (-1.74%) | $60.32 | $58.02 | 205.50 K | $1.51 B |
| 01/22/2026 | $61.20 | $60.85 (-0.57%) | $62.50 | $60.63 | 131.60 K | $1.56 B |
| 01/21/2026 | $59.04 | $61.28 (3.79%) | $61.30 | $59.04 | 129.20 K | $1.58 B |
| 01/20/2026 | $58.51 | $58.80 (0.5%) | $59.04 | $58.15 | 124.14 K | $1.51 B |
| 01/16/2026 | $59.48 | $59.33 (-0.25%) | $59.86 | $59.04 | 141.50 K | $1.53 B |
| 01/15/2026 | $59.25 | $59.47 (0.37%) | $60.47 | $59.18 | 86.33 K | $1.53 B |
| 01/14/2026 | $57.16 | $59.14 (3.46%) | $59.26 | $57.11 | 140.80 K | $1.52 B |
| 01/13/2026 | $57.02 | $57.10 (0.14%) | $57.16 | $56.49 | 136.65 K | $1.47 B |
| 01/12/2026 | $56.76 | $56.88 (0.21%) | $57.30 | $56.44 | 122.60 K | $1.46 B |
| 01/09/2026 | $57.91 | $57.13 (-1.35%) | $58.16 | $57.01 | 143.83 K | $1.47 B |
| 01/08/2026 | $55.66 | $57.57 (3.43%) | $57.89 | $55.66 | 201.90 K | $1.48 B |
| 01/07/2026 | $57.11 | $55.88 (-2.15%) | $57.37 | $55.60 | 219.51 K | $1.44 B |
| 01/06/2026 | $57.18 | $57.58 (0.7%) | $57.73 | $56.05 | 158.13 K | $1.48 B |
| 01/05/2026 | $56.25 | $57.50 (2.22%) | $58.40 | $56.25 | 271.60 K | $1.48 B |
| 01/02/2026 | $57.06 | $56.46 (-1.05%) | $57.44 | $56.11 | 243.50 K | $1.45 B |
| 12/31/2025 | $57.56 | $57.06 (-0.87%) | $57.63 | $56.67 | 146.50 K | $1.47 B |
| 12/30/2025 | $58.21 | $57.40 (-1.39%) | $58.26 | $57.32 | 187.64 K | $1.48 B |
| 12/29/2025 | $58.85 | $58.43 (-0.71%) | $60.06 | $58.16 | 161.61 K | $1.50 B |
| 12/26/2025 | $59.07 | $58.75 (-0.54%) | $59.39 | $58.25 | 130.61 K | $1.51 B |
| 12/24/2025 | $59.31 | $59.11 (-0.34%) | $60.20 | $59.00 | 88.73 K | $1.52 B |
| 12/23/2025 | $59.50 | $59.35 (-0.25%) | $60.37 | $59.35 | 174.70 K | $1.53 B |
| 12/22/2025 | $59.23 | $59.73 (0.84%) | $60.24 | $59.23 | 317.44 K | $1.54 B |
| 12/19/2025 | $59.52 | $59.31 (-0.35%) | $60.11 | $58.84 | 555.00 K | $1.52 B |
| 12/18/2025 | $60.61 | $59.75 (-1.42%) | $60.61 | $59.42 | 176.13 K | $1.54 B |
| 12/17/2025 | $59.78 | $60.18 (0.67%) | $60.62 | $59.57 | 140.15 K | $1.55 B |
| 12/16/2025 | $59.97 | $59.90 (-0.12%) | $60.41 | $59.00 | 264.90 K | $1.54 B |
| 12/15/2025 | $60.03 | $59.94 (-0.15%) | $60.08 | $59.34 | 191.00 K | $1.54 B |
| 12/12/2025 | $59.96 | $59.62 (-0.57%) | $60.36 | $58.81 | 193.51 K | $1.53 B |
| 12/11/2025 | $59.24 | $59.85 (1.03%) | $60.56 | $59.12 | 198.43 K | $1.54 B |
| 12/10/2025 | $58.04 | $59.34 (2.24%) | $59.79 | $58.04 | 242.70 K | $1.53 B |
| 12/09/2025 | $58.64 | $58.18 (-0.78%) | $59.59 | $57.98 | 141.10 K | $1.50 B |
| 12/08/2025 | $58.66 | $58.64 (-0.03%) | $59.33 | $58.23 | 119.22 K | $1.51 B |
| 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 |
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.
