5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
-6.28%
3 MONTH PERFORMANCE
+2.59%
6 MONTH PERFORMANCE
+16.60%
YEAR-TO-DATE PERFORMANCE
+5.88%
1 YEAR PERFORMANCE
+5.76%
Lakeland Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $67.56 | $68.88 (1.95%) | $69.92 | $67.56 | 290,136 | $1.77 B |
| 12/19/2024 | $69.54 | $68.26 (-1.84%) | $71.04 | $68.20 | 97,713 | $1.75 B |
| 12/18/2024 | $72.71 | $68.61 (-5.64%) | $73.14 | $67.83 | 144,935 | $1.76 B |
| 12/17/2024 | $73.12 | $72.50 (-0.85%) | $73.52 | $72.17 | 406,800 | $1.86 B |
| 12/16/2024 | $72.81 | $73.72 (1.25%) | $73.85 | $72.35 | 130,723 | $1.89 B |
| 12/13/2024 | $73.28 | $72.76 (-0.71%) | $75.19 | $72.28 | 110,619 | $1.87 B |
| 12/12/2024 | $73.74 | $73.02 (-0.98%) | $74.35 | $72.54 | 130,020 | $1.88 B |
| 12/11/2024 | $74.43 | $74.02 (-0.55%) | $75.13 | $73.38 | 90,900 | $1.90 B |
| 12/10/2024 | $73.33 | $73.63 (0.41%) | $74.67 | $72.19 | 88,600 | $1.89 B |
| 12/09/2024 | $74.38 | $73.02 (-1.83%) | $74.38 | $72.90 | 76,629 | $1.88 B |
| 12/06/2024 | $74.85 | $73.83 (-1.36%) | $75.35 | $73.41 | 76,602 | $1.90 B |
| 12/05/2024 | $75.21 | $73.97 (-1.65%) | $75.64 | $73.97 | 71,203 | $1.90 B |
| 12/04/2024 | $73.30 | $74.99 (2.31%) | $75.12 | $73.00 | 104,739 | $1.93 B |
| 12/03/2024 | $73.83 | $73.42 (-0.56%) | $74.58 | $73.19 | 122,143 | $1.89 B |
| 12/02/2024 | $73.79 | $73.78 (-0.01%) | $74.44 | $72.95 | 143,038 | $1.89 B |
| 11/29/2024 | $75.14 | $73.46 (-2.24%) | $75.14 | $73.32 | 79,929 | $1.89 B |
| 11/27/2024 | $75.33 | $74.50 (-1.1%) | $76.05 | $74.47 | 73,131 | $1.91 B |
| 11/26/2024 | $75.58 | $74.63 (-1.26%) | $76.28 | $74.60 | 68,246 | $1.92 B |
| 11/25/2024 | $76.52 | $75.85 (-0.88%) | $78.61 | $75.80 | 177,100 | $1.95 B |
| 11/22/2024 | $74.34 | $75.38 (1.4%) | $75.74 | $73.88 | 113,324 | $1.94 B |
| 11/21/2024 | $72.30 | $73.61 (1.81%) | $74.41 | $72.17 | 117,703 | $1.89 B |
| 11/20/2024 | $72.19 | $72.11 (-0.11%) | $72.75 | $71.63 | 81,000 | $1.85 B |
| 11/19/2024 | $71.87 | $72.67 (1.11%) | $73.29 | $71.87 | 81,203 | $1.87 B |
| 11/18/2024 | $73.50 | $73.17 (-0.45%) | $73.80 | $72.31 | 85,900 | $1.88 B |
| 11/15/2024 | $74.25 | $73.22 (-1.39%) | $74.91 | $72.36 | 96,000 | $1.88 B |
| 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 |