-
5 DAY PERFORMANCE
+2.14% -
1 MONTH PERFORMANCE
+14.85% -
3 MONTH PERFORMANCE
+20.68% -
6 MONTH PERFORMANCE
+18.23% -
YEAR-TO-DATE PERFORMANCE
+13.46% -
1 YEAR PERFORMANCE
+32.16%
Lakeland Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $74.63 | $73.85 (-1.05%) | $75.05 | $72.98 | 109,315 | $1.90 B |
| 11/13/2024 | $75.74 | $74.25 (-1.97%) | $77.20 | $74.02 | 104,266 | $1.91 B |
| 11/12/2024 | $75.39 | $75.64 (0.33%) | $76.74 | $74.92 | 144,820 | $1.94 B |
| 11/11/2024 | $73.56 | $75.51 (2.65%) | $76.39 | $73.43 | 132,500 | $1.94 B |
| 11/08/2024 | $72.01 | $72.38 (0.51%) | $72.94 | $71.61 | 185,500 | $1.86 B |
| 11/07/2024 | $73.44 | $71.54 (-2.59%) | $73.94 | $71.01 | 262,119 | $1.84 B |
| 11/06/2024 | $69.37 | $73.94 (6.59%) | $78.31 | $69.37 | 448,631 | $1.90 B |
| 11/05/2024 | $64.38 | $66.53 (3.34%) | $66.78 | $64.01 | 105,029 | $1.71 B |
| 11/04/2024 | $64.63 | $64.26 (-0.57%) | $64.72 | $63.48 | 81,400 | $1.65 B |
| 11/01/2024 | $65.68 | $65.05 (-0.96%) | $66.30 | $64.75 | 110,400 | $1.67 B |
| 10/31/2024 | $66.68 | $65.07 (-2.41%) | $66.84 | $65.06 | 62,700 | $1.67 B |
| 10/30/2024 | $65.73 | $66.85 (1.7%) | $68.20 | $65.73 | 64,549 | $1.72 B |
| 10/29/2024 | $66.20 | $66.02 (-0.27%) | $66.23 | $65.53 | 71,101 | $1.70 B |
| 10/28/2024 | $63.66 | $66.76 (4.87%) | $67.39 | $63.65 | 126,900 | $1.71 B |
| 10/25/2024 | $66.00 | $62.87 (-4.74%) | $66.76 | $61.82 | 105,200 | $1.61 B |
| 10/24/2024 | $65.54 | $65.24 (-0.46%) | $66.88 | $64.40 | 95,136 | $1.68 B |
| 10/23/2024 | $64.54 | $65.40 (1.33%) | $65.76 | $64.54 | 65,600 | $1.68 B |
| 10/22/2024 | $64.99 | $65.01 (0.03%) | $65.51 | $64.48 | 65,012 | $1.67 B |
| 10/21/2024 | $67.35 | $65.13 (-3.3%) | $67.35 | $64.87 | 117,035 | $1.67 B |
| 10/18/2024 | $68.76 | $67.20 (-2.27%) | $68.89 | $67.07 | 125,724 | $1.73 B |
| 10/17/2024 | $67.49 | $68.79 (1.93%) | $68.82 | $66.83 | 159,104 | $1.77 B |
| 10/16/2024 | $65.72 | $67.28 (2.37%) | $67.65 | $65.50 | 127,000 | $1.73 B |
| 10/15/2024 | $64.53 | $64.97 (0.68%) | $66.88 | $64.35 | 87,900 | $1.67 B |
| 10/14/2024 | $63.68 | $64.37 (1.08%) | $64.86 | $63.00 | 64,900 | $1.65 B |
| 10/11/2024 | $61.61 | $63.75 (3.47%) | $64.22 | $61.61 | 161,300 | $1.64 B |
| 10/10/2024 | $61.85 | $61.39 (-0.74%) | $62.28 | $61.10 | 126,800 | $1.58 B |
| 10/09/2024 | $62.23 | $62.48 (0.4%) | $63.50 | $61.92 | 84,600 | $1.60 B |
| 10/08/2024 | $62.53 | $62.42 (-0.18%) | $63.29 | $62.04 | 168,328 | $1.60 B |
| 10/07/2024 | $63.16 | $62.24 (-1.46%) | $63.27 | $62.00 | 140,900 | $1.60 B |
| 10/04/2024 | $63.54 | $63.47 (-0.11%) | $63.65 | $62.93 | 71,300 | $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 |