5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
+9.61%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
-21.43%
YEAR-TO-DATE PERFORMANCE
-14.72%
1 YEAR PERFORMANCE
-3.99%
Lakeland Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $58.41 | $58.64 (0.39%) | $59.18 | $54.82 | 85.96 K | $1.51 B |
| 05/22/2025 | $59.29 | $59.42 (0.22%) | $60.11 | $59.12 | 125.70 K | $1.53 B |
| 05/21/2025 | $60.72 | $59.68 (-1.71%) | $61.20 | $59.55 | 99.20 K | $1.53 B |
| 05/20/2025 | $61.37 | $61.32 (-0.08%) | $61.64 | $60.96 | 90.15 K | $1.58 B |
| 05/19/2025 | $60.73 | $61.27 (0.89%) | $61.30 | $59.70 | 94.25 K | $1.58 B |
| 05/16/2025 | $61.64 | $61.10 (-0.88%) | $61.64 | $60.90 | 112.52 K | $1.57 B |
| 05/15/2025 | $61.05 | $61.68 (1.03%) | $61.71 | $60.35 | 82.50 K | $1.59 B |
| 05/14/2025 | $61.16 | $60.90 (-0.43%) | $61.40 | $60.88 | 102.80 K | $1.57 B |
| 05/13/2025 | $61.90 | $61.47 (-0.69%) | $61.90 | $61.07 | 124.60 K | $1.58 B |
| 05/12/2025 | $61.35 | $61.49 (0.23%) | $62.34 | $60.01 | 136.23 K | $1.58 B |
| 05/09/2025 | $59.99 | $59.52 (-0.78%) | $60.33 | $59.02 | 101.04 K | $1.53 B |
| 05/08/2025 | $59.74 | $59.93 (0.32%) | $60.35 | $59.03 | 135.24 K | $1.54 B |
| 05/07/2025 | $59.76 | $59.29 (-0.79%) | $60.07 | $58.75 | 159.00 K | $1.52 B |
| 05/06/2025 | $59.30 | $59.51 (0.35%) | $60.14 | $58.96 | 217.60 K | $1.53 B |
| 05/05/2025 | $58.09 | $59.22 (1.95%) | $59.64 | $58.04 | 242.80 K | $1.52 B |
| 05/02/2025 | $57.02 | $58.26 (2.17%) | $58.42 | $55.95 | 176.84 K | $1.50 B |
| 05/01/2025 | $56.15 | $56.25 (0.18%) | $56.78 | $54.99 | 135.00 K | $1.45 B |
| 04/30/2025 | $54.26 | $55.67 (2.6%) | $56.10 | $54.21 | 200.90 K | $1.43 B |
| 04/29/2025 | $54.69 | $56.05 (2.49%) | $56.12 | $54.55 | 248.90 K | $1.44 B |
| 04/28/2025 | $53.67 | $54.84 (2.18%) | $54.99 | $53.43 | 324.54 K | $1.41 B |
| 04/25/2025 | $51.66 | $53.50 (3.56%) | $53.91 | $50.00 | 465.72 K | $1.38 B |
| 04/24/2025 | $54.30 | $54.59 (0.53%) | $55.49 | $52.71 | 247.80 K | $1.40 B |
| 04/23/2025 | $54.53 | $54.49 (-0.07%) | $56.96 | $54.10 | 186.80 K | $1.40 B |
| 04/22/2025 | $52.54 | $53.76 (2.32%) | $53.92 | $52.22 | 185.91 K | $1.38 B |
| 04/21/2025 | $52.53 | $52.12 (-0.78%) | $52.95 | $51.70 | 187.44 K | $1.34 B |
| 04/17/2025 | $53.53 | $53.02 (-0.95%) | $54.71 | $52.72 | 784.92 K | $1.36 B |
| 04/16/2025 | $52.36 | $53.62 (2.41%) | $53.88 | $52.09 | 322.21 K | $1.38 B |
| 04/15/2025 | $51.37 | $52.09 (1.4%) | $52.67 | $50.95 | 242.11 K | $1.34 B |
| 04/14/2025 | $52.49 | $51.45 (-1.98%) | $52.49 | $50.74 | 205.31 K | $1.32 B |
| 04/11/2025 | $51.90 | $51.69 (-0.4%) | $52.20 | $50.94 | 160.50 K | $1.33 B |
| 04/10/2025 | $54.50 | $52.42 (-3.82%) | $54.50 | $51.27 | 232.12 K | $1.35 B |
| 04/09/2025 | $52.08 | $55.61 (6.78%) | $56.73 | $51.67 | 322.34 K | $1.43 B |
| 04/08/2025 | $54.73 | $52.99 (-3.18%) | $54.96 | $52.23 | 293.63 K | $1.36 B |
| 04/07/2025 | $52.34 | $53.16 (1.57%) | $55.46 | $51.41 | 271.70 K | $1.37 B |
| 04/04/2025 | $53.25 | $53.79 (1.01%) | $54.16 | $51.91 | 316.70 K | $1.38 B |
| 04/03/2025 | $56.93 | $55.71 (-2.14%) | $57.68 | $55.66 | 234.33 K | $1.43 B |
| 04/02/2025 | $58.50 | $59.53 (1.76%) | $59.67 | $58.50 | 213.00 K | $1.53 B |
| 04/01/2025 | $59.10 | $59.15 (0.08%) | $59.31 | $58.25 | 213.84 K | $1.52 B |
| 03/31/2025 | $59.10 | $59.44 (0.58%) | $60.17 | $58.24 | 208.70 K | $1.53 B |
| 03/28/2025 | $60.50 | $60.26 (-0.4%) | $61.40 | $59.99 | 254.62 K | $1.55 B |
| 03/27/2025 | $61.09 | $60.70 (-0.64%) | $61.14 | $60.33 | 158.35 K | $1.56 B |
| 03/26/2025 | $60.89 | $60.98 (0.15%) | $61.90 | $60.77 | 144.90 K | $1.57 B |
| 03/25/2025 | $61.47 | $61.24 (-0.37%) | $62.15 | $61.08 | 161.80 K | $1.57 B |
| 03/24/2025 | $61.17 | $61.37 (0.33%) | $61.69 | $60.79 | 395.30 K | $1.58 B |
| 03/21/2025 | $60.35 | $60.19 (-0.27%) | $61.02 | $59.81 | 554.60 K | $1.55 B |
| 03/20/2025 | $61.44 | $60.80 (-1.04%) | $62.11 | $60.75 | 163.80 K | $1.56 B |
| 03/19/2025 | $62.19 | $61.95 (-0.39%) | $62.52 | $61.17 | 145.44 K | $1.59 B |
| 03/18/2025 | $61.92 | $62.09 (0.27%) | $62.27 | $61.25 | 134.93 K | $1.59 B |
| 03/17/2025 | $62.33 | $62.20 (-0.21%) | $62.87 | $61.67 | 133.32 K | $1.60 B |
| 03/14/2025 | $61.57 | $62.33 (1.23%) | $62.48 | $61.25 | 121.80 K | $1.60 B |
| 03/13/2025 | $61.56 | $61.22 (-0.55%) | $62.27 | $60.86 | 135.10 K | $1.57 B |
| 03/12/2025 | $61.39 | $61.38 (-0.02%) | $62.38 | $61.03 | 167.01 K | $1.58 B |
| 03/11/2025 | $61.36 | $61.11 (-0.41%) | $61.78 | $60.42 | 151.80 K | $1.57 B |
| 03/10/2025 | $61.63 | $60.85 (-1.27%) | $62.30 | $60.68 | 147.90 K | $1.56 B |
| 03/07/2025 | $62.59 | $62.35 (-0.38%) | $62.98 | $61.66 | 124.60 K | $1.60 B |
| 03/06/2025 | $62.79 | $62.91 (0.19%) | $63.76 | $61.62 | 156.54 K | $1.62 B |
| 03/05/2025 | $64.11 | $63.14 (-1.51%) | $64.52 | $62.50 | 138.30 K | $1.62 B |
| 03/04/2025 | $66.00 | $64.02 (-3%) | $66.00 | $63.86 | 157.23 K | $1.64 B |
| 03/03/2025 | $66.11 | $66.42 (0.47%) | $66.96 | $65.08 | 149.11 K | $1.71 B |
| 02/28/2025 | $65.80 | $66.41 (0.93%) | $66.82 | $65.50 | 148.81 K | $1.71 B |
| 02/27/2025 | $64.91 | $65.80 (1.37%) | $66.37 | $64.91 | 84.72 K | $1.69 B |
| 02/26/2025 | $66.04 | $65.16 (-1.33%) | $66.31 | $64.85 | 139.55 K | $1.67 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.
