NASDAQ:LAKE | Historical Stock Price | LAKELAND INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-09-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.13$2.63$6.10$14.18$32.961986-09-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.31$2.3123,865——
1989-12-28$2.39$2.3914,495——
1989-12-27$2.31$2.3136,895——
1989-12-26$2.39$2.3933,674——
1989-12-22$2.39$2.396,442——
1989-12-21$2.39$2.3960,614——
1989-12-20$2.39$2.396,003——
1989-12-19$2.31$2.318,785——
1989-12-18$2.31$2.312,196——
1989-12-15$2.39$2.3916,398——
1989-12-14$2.31$2.3122,108——
1989-12-13$2.48$2.481,903——
1989-12-12$2.39$2.3944,069——
1989-12-11$2.56$2.5629,868——
1989-12-08$2.48$2.48135,868——
1989-12-07$2.22$2.22460,899——
1989-12-06$2.13$2.1310,542——
1989-12-05$2.22$2.221,757——
1989-12-04$2.13$2.1322,694——
1989-12-01$2.22$2.228,931——
1989-11-30$2.05$2.0531,771——
1989-11-29$1.96$1.9636,895——
1989-11-28$1.96$1.9622,108——
1989-11-27$2.05$2.0511,274——
1989-11-24$2.13$2.138,785——
1989-11-22$2.05$2.0518,155——
1989-11-21$2.13$2.1315,666——
1989-11-20$2.39$2.39878——
1989-11-17$2.22$2.22293——
1989-11-16$2.39$2.394,099——
1989-11-15$2.22$2.224,685——
1989-11-14$2.22$2.222,196——
1989-11-13$2.22$2.225,124——
1989-11-10$2.31$2.316,442——
1989-11-09$2.39$2.393,660——
1989-11-08$2.56$2.562,635——
1989-11-07$2.48$2.486,442——
1989-11-06$2.48$2.484,685——
1989-11-03$2.65$2.656,588——
1989-11-02$2.48$2.48878——
1989-11-01$2.48$2.481,464——
1989-10-31$2.48$2.4838,067——
1989-10-30$2.56$2.567,321——
1989-10-27$2.73$2.7310,542——
1989-10-26$2.56$2.5612,006——
1989-10-25$2.73$2.737,028——
1989-10-24$2.73$2.7312,152——
1989-10-23$2.56$2.5622,986——
1989-10-20$2.65$2.6525,036——
1989-10-19$2.82$2.8245,241——
1989-10-18$2.22$2.222,928——
1989-10-17$2.39$2.3977,451——
1989-10-16$2.31$2.3120,644——
1989-10-13$2.48$2.4821,522——
1989-10-12$2.73$2.739,809——
1989-10-11$2.73$2.7322,401——
1989-10-10$2.73$2.737,760——
1989-10-09$2.73$2.73732——
1989-10-06$2.73$2.739,517——
1989-10-05$2.82$2.8214,787——
1989-10-04$2.73$2.7341,873——
1989-10-03$2.82$2.8221,962——
1989-10-02$2.90$2.909,663——
1989-09-29$2.73$2.7319,619——
1989-09-28$2.90$2.9014,055——
1989-09-27$2.90$2.9067,349——
1989-09-26$2.39$2.3919,619——
1989-09-25$2.73$2.7317,569——
1989-09-22$2.82$2.8248,022——
1989-09-21$3.07$3.0732,649——
1989-09-20$3.16$3.164,539——
1989-09-19$3.07$3.073,075——
1989-09-18$3.16$3.160——
1989-09-15$3.16$3.1634,114——
1989-09-14$3.07$3.0759,735——
1989-09-13$3.07$3.0725,036——
1989-09-12$2.99$2.9934,846——
1989-09-11$3.07$3.073,075——
1989-09-08$2.99$2.9929,136——
1989-09-07$3.07$3.0746,412——
1989-09-06$3.07$3.0734,114——
1989-09-05$3.16$3.16171,153——
1989-09-01$3.16$3.1673,205——
1989-08-31$3.24$3.2476,865——
1989-08-30$3.33$3.3375,108——
1989-08-29$3.84$3.8480,086——
1989-08-28$3.84$3.8431,771——
1989-08-25$3.84$3.8474,376——
1989-08-24$3.93$3.93121,960——
1989-08-23$4.52$4.5226,354——
1989-08-22$4.61$4.6119,326——
1989-08-21$4.70$4.705,124——
1989-08-18$4.87$4.8712,445——
1989-08-17$4.95$4.9512,591——
1989-08-16$4.95$4.955,271——
1989-08-15$4.87$4.878,638——
1989-08-14$5.04$5.0414,202——
1989-08-11$4.95$4.9524,597——
1989-08-10$5.29$5.2918,594——
1989-08-09$5.38$5.389,224——
1989-08-08$5.38$5.384,685——
1989-08-07$5.29$5.295,417——
1989-08-04$5.21$5.218,053——
1989-08-03$5.21$5.219,370——
1989-08-02$5.21$5.218,345——
1989-08-01$5.29$5.2919,912——
1989-07-31$5.12$5.122,782——
1989-07-28$5.12$5.1230,893——
1989-07-27$5.12$5.128,053——
1989-07-26$4.95$4.95586——
1989-07-25$5.04$5.0428,843——
1989-07-24$4.87$4.8730,160——
1989-07-21$5.12$5.127,028——
1989-07-20$5.21$5.2110,395——
1989-07-19$5.21$5.214,832——
1989-07-18$5.21$5.217,906——
1989-07-17$5.29$5.292,196——
1989-07-14$5.12$5.1219,473——
1989-07-13$5.29$5.294,392——
1989-07-12$5.38$5.3818,155——
1989-07-11$5.29$5.2916,544——
1989-07-10$5.29$5.295,856——
1989-07-07$5.29$5.292,343——
1989-07-06$5.38$5.387,028——
1989-07-05$5.38$5.3840,995——
1989-07-03$5.21$5.2132,064——
1989-06-30$5.12$5.1239,091——
1989-06-29$5.04$5.0452,561——
1989-06-28$4.95$4.9594,581——
1989-06-27$4.78$4.787,321——
1989-06-26$4.95$4.9515,959——
1989-06-23$4.95$4.9580,526——
1989-06-22$5.04$5.0428,111——
1989-06-21$5.29$5.2916,984——
1989-06-20$5.21$5.2111,420——
1989-06-19$5.21$5.21293——
1989-06-16$5.29$5.2923,426——
1989-06-15$5.38$5.3834,114——
1989-06-14$5.29$5.29207,463——
1989-06-13$5.89$5.8934,699——
1989-06-12$5.55$5.5539,970——
1989-06-09$5.72$5.72155,487——
1989-06-08$6.06$6.0677,012——
1989-06-07$6.74$6.7446,851——
1989-06-06$6.92$6.9243,337——
1989-06-05$7.17$7.1729,428——
1989-06-02$7.34$7.3463,249——
1989-06-01$7.43$7.43132,208——
1989-05-31$6.40$6.4011,859——
1989-05-30$6.83$6.8342,166——
1989-05-26$7.00$7.0045,534——
1989-05-25$7.26$7.2666,763——
1989-05-24$7.68$7.6854,465——
1989-05-23$7.68$7.6896,191——
1989-05-22$7.00$7.0094,727——
1989-05-19$7.00$7.0083,600——
1989-05-18$6.83$6.8313,177——
1989-05-17$6.83$6.8318,155——
1989-05-16$6.92$6.92130,158——
1989-05-15$6.32$6.3215,519——
1989-05-12$6.32$6.3243,777——
1989-05-11$6.32$6.3212,298——
1989-05-10$6.32$6.3236,895——
1989-05-09$6.32$6.3225,329——
1989-05-08$6.40$6.4054,172——
1989-05-05$6.23$6.23132,647——
1989-05-04$5.81$5.8112,445——
1989-05-03$5.72$5.7251,097——
1989-05-02$5.46$5.4655,782——
1989-05-01$5.46$5.4610,249——
1989-04-28$5.38$5.3890,481——
1989-04-27$5.46$5.4636,603——
1989-04-26$5.21$5.212,928——
1989-04-25$4.95$4.950——
1989-04-24$4.95$4.9596,338——
1989-04-21$5.04$5.0419,033——
1989-04-20$4.95$4.9527,525——
1989-04-19$5.12$5.124,685——
1989-04-18$5.04$5.0417,130——
1989-04-17$5.04$5.0487,700——
1989-04-14$5.38$5.3846,851——
1989-04-13$5.29$5.2960,321——
1989-04-12$5.38$5.38104,244——
1989-04-11$5.12$5.1291,945——
1989-04-10$4.61$4.6125,768——
1989-04-07$4.70$4.7018,448——
1989-04-06$4.61$4.6119,912——
1989-04-05$4.61$4.6117,716——
1989-04-04$4.44$4.4435,870——
1989-04-03$4.27$4.2723,865——
1989-03-31$4.10$4.105,564——
1989-03-30$4.10$4.101,611——
1989-03-29$4.18$4.186,149——
1989-03-28$4.10$4.106,881——
1989-03-27$4.10$4.101,464——
1989-03-23$4.27$4.2730,746——
1989-03-22$4.27$4.276,588——
1989-03-21$4.18$4.1825,183——
1989-03-20$4.18$4.1818,008——
1989-03-17$4.27$4.2719,619——
1989-03-16$4.44$4.445,271——
1989-03-15$4.35$4.357,467——
1989-03-14$4.35$4.357,028——
1989-03-13$4.27$4.2720,497——
1989-03-10$4.18$4.1815,519——
1989-03-09$4.44$4.4453,586——
1989-03-08$4.44$4.4453,000——
1989-03-07$4.27$4.2729,136——
1989-03-06$3.76$3.7637,042——
1989-03-03$3.67$3.6711,566——
1989-03-02$3.50$3.503,367——
1989-03-01$3.59$3.593,367——
1989-02-28$3.59$3.5912,738——
1989-02-27$3.50$3.5019,912——
1989-02-24$3.59$3.5910,981——
1989-02-23$3.59$3.594,685——
1989-02-22$3.50$3.503,807——
1989-02-21$3.50$3.506,735——
1989-02-17$3.59$3.59732——
1989-02-16$3.67$3.672,928——
1989-02-15$3.50$3.500——
1989-02-14$3.50$3.501,757——
1989-02-13$3.67$3.67293——
1989-02-10$3.59$3.593,660——
1989-02-09$3.50$3.50732——
1989-02-08$3.67$3.678,492——
1989-02-07$3.50$3.502,343——
1989-02-06$3.67$3.67732——
1989-02-03$3.67$3.675,710——
1989-02-02$3.67$3.673,660——
1989-02-01$3.50$3.5011,420——
1989-01-31$3.59$3.596,735——
1989-01-30$3.59$3.599,809——
1989-01-27$3.50$3.507,028——
1989-01-26$3.42$3.425,856——
1989-01-25$3.50$3.501,171——
1989-01-24$3.33$3.3312,445——
1989-01-23$3.33$3.331,464——
1989-01-20$3.33$3.3313,177——
1989-01-19$3.42$3.426,735——
1989-01-18$3.24$3.243,075——
1989-01-17$3.24$3.246,588——
1989-01-16$3.07$3.072,928——
1989-01-13$3.16$3.1611,274——
1989-01-12$3.16$3.1613,909——
1989-01-11$3.33$3.335,564——
1989-01-10$3.33$3.33146——
1989-01-09$3.33$3.330——
1989-01-06$3.33$3.331,611——
1989-01-05$3.24$3.241,318——
1989-01-04$3.33$3.3316,691——
1989-01-03$3.33$3.331,171——