MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LKFN — Lakeland Financial Corp
NasdaqLakeland Financial Corp
$58.31
-0.76(-1.29%)
- O
- 59.03
- H
- 59.04
- L
- 58.27
- V
- 189.47K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$58.31
Period Return+7.01%
Period High$69.40
Period Low$50.00
Avg Daily Volume168.4K
Total Trading Days365
LKFN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $59.03 | $59.04 | $58.27 | $58.31 | $-0.76 | -1.29% | 189,475 | $58.48 | $58.27 $59.04 |
| Oct 2, 2026 | $58.61 | $59.80 | $58.55 | $59.07 | +$0.98 | +1.68% | 169,345 | $58.94 | $58.55 $59.80 |
| Oct 1, 2026 | $57.66 | $58.15 | $56.67 | $58.10 | +$0.44 | +0.75% | 263,155 | $57.58 | $56.67 $58.15 |
| Sep 30, 2026 | $58.05 | $58.35 | $57.40 | $57.66 | $-0.39 | -0.67% | 156,248 | $57.65 | $57.40 $58.35 |
| Sep 29, 2026 | $58.76 | $58.76 | $57.62 | $58.05 | $-0.71 | -1.21% | 129,638 | $58.00 | $57.62 $58.76 |
| Sep 28, 2026 | $59.37 | $59.44 | $58.70 | $58.76 | $-0.75 | -1.26% | 157,535 | $58.88 | $58.70 $59.44 |
| Sep 25, 2026 | $58.85 | $59.61 | $58.73 | $59.51 | +$0.66 | +1.12% | 192,455 | $59.42 | $58.73 $59.61 |
| Sep 24, 2026 | $58.59 | $59.10 | $58.19 | $58.85 | +$0.49 | +0.84% | 176,455 | $58.74 | $58.19 $59.10 |
| Sep 23, 2026 | $58.99 | $59.14 | $58.30 | $58.36 | $-0.89 | -1.50% | 196,907 | $58.68 | $58.30 $59.14 |
| Sep 22, 2026 | $60.48 | $60.58 | $59.25 | $59.25 | $-0.68 | -1.13% | 288,339 | $59.70 | $59.25 $60.58 |
| Sep 21, 2026 | $59.76 | $60.28 | $59.56 | $59.93 | +$0.23 | +0.39% | 251,956 | $60.01 | $59.56 $60.28 |
| Sep 18, 2026 | $59.38 | $60.06 | $59.05 | $59.70 | +$0.07 | +0.12% | 542,586 | $59.65 | $59.05 $60.06 |
| Sep 17, 2026 | $60.56 | $60.56 | $59.47 | $59.63 | $-0.31 | -0.52% | 139,757 | $59.96 | $59.47 $60.56 |
| Sep 16, 2026 | $60.84 | $61.13 | $59.34 | $59.94 | $-0.81 | -1.33% | 286,161 | $60.05 | $59.34 $61.13 |
| Sep 15, 2026 | $60.50 | $61.23 | $60.02 | $60.75 | $-0.01 | -0.02% | 189,419 | $60.77 | $60.02 $61.23 |
| Sep 14, 2026 | $60.69 | $61.82 | $60.39 | $60.76 | +$0.18 | +0.30% | 182,029 | $60.75 | $60.39 $61.82 |
| Sep 11, 2026 | $60.98 | $61.43 | $59.88 | $60.58 | +$0.07 | +0.12% | 140,934 | $60.49 | $59.88 $61.43 |
| Sep 10, 2026 | $60.08 | $60.57 | $59.25 | $60.51 | +$0.29 | +0.48% | 170,498 | $60.09 | $59.25 $60.57 |
| Sep 9, 2026 | $59.54 | $60.24 | $59.08 | $60.22 | +$0.24 | +0.40% | 204,390 | $59.88 | $59.08 $60.24 |
| Sep 8, 2026 | $60.33 | $60.55 | $59.82 | $59.98 | $-0.59 | -0.97% | 153,498 | $60.08 | $59.82 $60.55 |
| Sep 4, 2026 | $59.69 | $60.81 | $59.47 | $60.57 | +$0.54 | +0.90% | 89,576 | $60.50 | $59.47 $60.81 |
| Sep 3, 2026 | $60.35 | $60.57 | $59.91 | $60.03 | +$0.13 | +0.22% | 113,410 | $60.22 | $59.91 $60.57 |
| Sep 2, 2026 | $59.16 | $59.99 | $59.09 | $59.90 | +$1.08 | +1.84% | 167,638 | $59.70 | $59.09 $59.99 |
| Sep 1, 2026 | $58.98 | $59.43 | $58.45 | $58.82 | $-0.27 | -0.46% | 134,366 | $58.77 | $58.45 $59.43 |
| Aug 31, 2026 | $59.52 | $59.52 | $58.57 | $59.09 | $-0.52 | -0.87% | 108,134 | $59.11 | $58.57 $59.52 |
| Aug 28, 2026 | $59.36 | $60.17 | $59.22 | $59.61 | +$0.42 | +0.71% | 128,315 | $59.54 | $59.22 $60.17 |
| Aug 27, 2026 | $59.07 | $59.82 | $58.37 | $59.19 | $-0.28 | -0.47% | 139,047 | $59.05 | $58.37 $59.82 |
| Aug 26, 2026 | $59.66 | $59.92 | $59.42 | $59.47 | $-0.10 | -0.17% | 117,425 | $59.62 | $59.42 $59.92 |
| Aug 25, 2026 | $60.26 | $60.29 | $59.46 | $59.57 | $-0.65 | -1.08% | 99,040 | $59.62 | $59.46 $60.29 |
| Aug 24, 2026 | $60.49 | $60.86 | $59.94 | $60.22 | $-0.04 | -0.07% | 87,725 | $60.28 | $59.94 $60.86 |