-
5 DAY PERFORMANCE
+1.48% -
1 MONTH PERFORMANCE
-2.70% -
3 MONTH PERFORMANCE
+7.96% -
6 MONTH PERFORMANCE
+3.79% -
YEAR-TO-DATE PERFORMANCE
-3.24% -
1 YEAR PERFORMANCE
+33.19%
Lakeland Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $63.27 | $63.05 (-0.36%) | $63.27 | $62.74 | 8,653 | |
| 10/04/2024 | $63.54 | $63.47 (-0.11%) | $63.65 | $62.93 | 71,290 | $1.63 B |
| 10/03/2024 | $61.59 | $62.39 (1.3%) | $62.58 | $61.50 | 74,738 | $1.60 B |
| 10/02/2024 | $62.93 | $62.13 (-1.27%) | $64.00 | $61.90 | 72,700 | $1.60 B |
| 10/01/2024 | $64.87 | $63.36 (-2.33%) | $64.87 | $63.01 | 71,400 | $1.63 B |
| 09/30/2024 | $64.16 | $65.12 (1.5%) | $65.65 | $64.16 | 66,920 | $1.67 B |
| 09/27/2024 | $64.94 | $64.17 (-1.19%) | $65.47 | $64.05 | 63,300 | $1.65 B |
| 09/26/2024 | $65.18 | $64.32 (-1.32%) | $65.18 | $64.16 | 101,611 | $1.65 B |
| 09/25/2024 | $65.35 | $64.36 (-1.51%) | $65.35 | $64.23 | 82,031 | $1.65 B |
| 09/24/2024 | $67.07 | $65.48 (-2.37%) | $67.78 | $65.41 | 72,132 | $1.68 B |
| 09/23/2024 | $67.66 | $67.13 (-0.78%) | $67.76 | $66.48 | 96,346 | $1.72 B |
| 09/20/2024 | $69.20 | $67.25 (-2.82%) | $69.20 | $66.86 | 398,500 | $1.73 B |
| 09/19/2024 | $69.09 | $69.70 (0.88%) | $70.04 | $68.31 | 96,400 | $1.79 B |
| 09/18/2024 | $67.73 | $67.69 (-0.06%) | $71.05 | $66.76 | 120,500 | $1.74 B |
| 09/17/2024 | $67.15 | $67.47 (0.48%) | $68.10 | $66.34 | 113,100 | $1.73 B |
| 09/16/2024 | $65.69 | $66.45 (1.16%) | $67.38 | $64.77 | 121,222 | $1.71 B |
| 09/13/2024 | $65.04 | $65.48 (0.68%) | $65.78 | $64.43 | 87,300 | $1.68 B |
| 09/12/2024 | $63.88 | $63.87 (-0.02%) | $65.28 | $63.14 | 71,222 | $1.64 B |
| 09/11/2024 | $63.83 | $63.50 (-0.52%) | $63.83 | $62.01 | 82,000 | $1.63 B |
| 09/10/2024 | $64.19 | $64.41 (0.34%) | $64.59 | $63.18 | 75,500 | $1.65 B |
| 09/09/2024 | $64.90 | $64.10 (-1.23%) | $64.98 | $63.79 | 86,143 | $1.65 B |
| 09/06/2024 | $66.31 | $64.80 (-2.28%) | $66.40 | $64.65 | 61,500 | $1.66 B |
| 09/05/2024 | $68.31 | $65.98 (-3.41%) | $68.45 | $65.72 | 76,126 | $1.69 B |
| 09/04/2024 | $68.25 | $68.00 (-0.37%) | $69.44 | $67.26 | 109,226 | $1.75 B |
| 09/03/2024 | $67.70 | $68.54 (1.24%) | $68.55 | $67.44 | 120,715 | $1.76 B |
| 08/30/2024 | $67.85 | $68.15 (0.44%) | $68.49 | $65.26 | 85,400 | $1.75 B |
| 08/29/2024 | $68.36 | $67.75 (-0.89%) | $68.46 | $67.02 | 95,800 | $1.74 B |
| 08/28/2024 | $66.91 | $67.66 (1.12%) | $68.38 | $66.71 | 71,000 | $1.74 B |
| 08/27/2024 | $67.09 | $66.91 (-0.27%) | $67.60 | $66.43 | 121,600 | $1.72 B |
| 08/26/2024 | $67.82 | $67.35 (-0.69%) | $68.44 | $66.53 | 146,400 | $1.73 B |
| 08/23/2024 | $63.42 | $66.78 (5.3%) | $68.26 | $63.24 | 128,611 | $1.71 B |
| 08/22/2024 | $62.86 | $62.77 (-0.14%) | $63.78 | $62.61 | 41,531 | $1.61 B |
| 08/21/2024 | $63.32 | $63.01 (-0.49%) | $63.32 | $62.14 | 43,914 | $1.62 B |
| 08/20/2024 | $63.83 | $62.65 (-1.85%) | $63.83 | $62.48 | 53,600 | $1.61 B |
| 08/19/2024 | $63.74 | $64.13 (0.61%) | $64.19 | $63.49 | 59,600 | $1.65 B |
| 08/16/2024 | $62.40 | $63.41 (1.62%) | $64.01 | $62.40 | 59,538 | $1.63 B |
| 08/15/2024 | $62.74 | $62.48 (-0.41%) | $63.68 | $62.16 | 83,600 | $1.60 B |
| 08/14/2024 | $62.28 | $61.26 (-1.64%) | $62.28 | $60.77 | 42,107 | $1.57 B |
| 08/13/2024 | $61.81 | $61.87 (0.1%) | $62.60 | $60.54 | 92,900 | $1.59 B |
| 08/12/2024 | $61.92 | $61.13 (-1.28%) | $62.63 | $60.98 | 70,102 | $1.57 B |
| 08/09/2024 | $61.95 | $61.59 (-0.58%) | $62.04 | $61.04 | 58,137 | $1.58 B |
| 08/08/2024 | $63.00 | $62.22 (-1.24%) | $63.03 | $61.73 | 72,140 | $1.60 B |
| 08/07/2024 | $63.06 | $61.86 (-1.9%) | $63.54 | $61.56 | 92,004 | $1.59 B |
| 08/06/2024 | $62.93 | $62.38 (-0.87%) | $63.23 | $62.09 | 74,800 | $1.60 B |
| 08/05/2024 | $62.34 | $62.81 (0.75%) | $63.75 | $60.80 | 172,800 | $1.61 B |
| 08/02/2024 | $62.55 | $64.65 (3.36%) | $64.92 | $61.83 | 131,549 | $1.66 B |
| 08/01/2024 | $68.30 | $65.30 (-4.39%) | $68.30 | $64.54 | 124,427 | $1.68 B |
| 07/31/2024 | $68.89 | $68.53 (-0.52%) | $70.24 | $67.76 | 104,703 | $1.76 B |
| 07/30/2024 | $69.01 | $68.70 (-0.45%) | $69.78 | $67.64 | 148,829 | $1.76 B |
| 07/29/2024 | $71.44 | $68.58 (-4%) | $71.44 | $68.53 | 118,600 | $1.76 B |
| 07/26/2024 | $71.74 | $71.18 (-0.78%) | $72.00 | $69.91 | 129,400 | $1.83 B |
| 07/25/2024 | $69.46 | $70.75 (1.86%) | $71.00 | $67.24 | 169,224 | $1.82 B |
| 07/24/2024 | $70.94 | $69.73 (-1.71%) | $72.25 | $69.64 | 127,800 | $1.79 B |
| 07/23/2024 | $68.84 | $70.74 (2.76%) | $71.87 | $68.84 | 128,400 | $1.82 B |
| 07/22/2024 | $67.50 | $69.43 (2.86%) | $69.62 | $66.73 | 78,509 | $1.78 B |
| 07/19/2024 | $67.51 | $67.73 (0.33%) | $68.74 | $67.33 | 204,058 | $1.74 B |
| 07/18/2024 | $69.05 | $67.40 (-2.39%) | $70.11 | $67.10 | 224,894 | $1.73 B |
| 07/17/2024 | $68.11 | $69.97 (2.73%) | $71.00 | $66.84 | 194,718 | $1.80 B |
| 07/16/2024 | $66.90 | $68.82 (2.87%) | $68.99 | $66.90 | 185,010 | $1.77 B |
| 07/15/2024 | $63.97 | $66.01 (3.19%) | $66.93 | $63.89 | 134,266 | $1.69 B |
| 07/12/2024 | $62.56 | $63.18 (0.99%) | $63.41 | $61.88 | 139,026 | $1.62 B |
| 07/11/2024 | $60.88 | $61.79 (1.49%) | $62.02 | $60.23 | 349,974 | $1.59 B |
| 07/10/2024 | $58.18 | $59.46 (2.2%) | $59.85 | $58.10 | 208,468 | $1.53 B |
| 07/09/2024 | $58.46 | $57.94 (-0.89%) | $58.63 | $57.45 | 213,734 | $1.49 B |
| 07/08/2024 | $59.17 | $58.48 (-1.17%) | $59.63 | $58.35 | 233,390 | $1.50 B |