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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.88$1.8866,031——
1993-12-30$1.62$1.6221,522——
1993-12-29$1.45$1.455,710——
1993-12-28$1.62$1.6235,285——
1993-12-27$1.45$1.45732——
1993-12-23$1.45$1.45878——
1993-12-22$1.45$1.4514,641——
1993-12-21$1.54$1.5419,033——
1993-12-20$1.54$1.544,392——
1993-12-17$1.54$1.5454,465——
1993-12-16$1.92$1.920——
1993-12-15$1.92$1.921,464——
1993-12-14$1.79$1.799,517——
1993-12-13$1.88$1.885,856——
1993-12-10$1.88$1.880——
1993-12-09$1.88$1.880——
1993-12-08$1.88$1.880——
1993-12-07$1.88$1.880——
1993-12-06$1.88$1.880——
1993-12-03$1.88$1.88878——
1993-12-02$1.96$1.963,660——
1993-12-01$1.96$1.96439——
1993-11-30$2.22$2.223,075——
1993-11-29$2.05$2.0511,713——
1993-11-26$2.22$2.225,124——
1993-11-24$2.22$2.220——
1993-11-23$2.22$2.22878——
1993-11-22$2.22$2.225,417——
1993-11-19$2.22$2.221,903——
1993-11-18$2.22$2.223,660——
1993-11-17$2.22$2.220——
1993-11-16$2.22$2.222,928——
1993-11-15$2.31$2.312,635——
1993-11-12$2.48$2.489,517——
1993-11-11$2.31$2.310——
1993-11-10$2.31$2.319,517——
1993-11-09$2.31$2.314,246——
1993-11-08$2.48$2.48439——
1993-11-05$2.39$2.397,028——
1993-11-04$2.39$2.3918,155——
1993-11-03$2.39$2.399,077——
1993-11-02$2.52$2.5272,473——
1993-11-01$2.48$2.4871,155——
1993-10-29$2.56$2.567,321——
1993-10-28$2.39$2.3937,335——
1993-10-27$2.48$2.480——
1993-10-26$2.48$2.4816,105——
1993-10-25$2.48$2.484,392——
1993-10-22$2.39$2.39146——
1993-10-21$2.41$2.4135,138——
1993-10-20$2.31$2.318,931——
1993-10-19$2.31$2.3134,406——
1993-10-18$2.22$2.222,928——
1993-10-15$2.13$2.130——
1993-10-14$2.13$2.13293——
1993-10-13$2.13$2.131,464——
1993-10-12$2.22$2.2233,674——
1993-10-11$2.31$2.310——
1993-10-08$2.31$2.313,367——
1993-10-07$2.13$2.1313,030——
1993-10-06$2.13$2.130——
1993-10-05$2.13$2.13293——
1993-10-04$2.22$2.220——
1993-10-01$2.22$2.225,856——
1993-09-30$2.22$2.220——
1993-09-29$2.22$2.223,367——
1993-09-28$2.13$2.13732——
1993-09-27$2.31$2.312,928——
1993-09-24$2.13$2.132,928——
1993-09-23$2.13$2.13293——
1993-09-22$2.22$2.22214,491——
1993-09-21$2.13$2.133,953——
1993-09-20$2.13$2.131,757——
1993-09-17$2.13$2.130——
1993-09-16$2.13$2.136,442——
1993-09-15$2.13$2.136,296——
1993-09-14$2.13$2.132,928——
1993-09-13$2.13$2.130——
1993-09-10$2.13$2.130——
1993-09-09$2.13$2.131,464——
1993-09-08$2.26$2.2628,696——
1993-09-07$2.22$2.2216,691——
1993-09-03$2.39$2.394,978——
1993-09-02$2.39$2.3922,108——
1993-09-01$2.31$2.312,928——
1993-08-31$2.48$2.485,417——
1993-08-30$2.31$2.310——
1993-08-27$2.31$2.310——
1993-08-26$2.31$2.31586——
1993-08-25$2.39$2.390——
1993-08-24$2.39$2.391,464——
1993-08-23$2.31$2.310——
1993-08-20$2.31$2.31118,006——
1993-08-19$2.43$2.430——
1993-08-18$2.43$2.435,856——
1993-08-17$2.31$2.311,903——
1993-08-16$2.31$2.315,856——
1993-08-13$2.31$2.312,489——
1993-08-12$2.31$2.311,611——
1993-08-11$2.43$2.430——
1993-08-10$2.43$2.437,174——
1993-08-09$2.48$2.481,611——
1993-08-06$2.48$2.482,928——
1993-08-05$2.48$2.484,832——
1993-08-04$2.31$2.311,611——
1993-08-03$2.39$2.3919,180——
1993-08-02$2.39$2.3916,105——
1993-07-30$2.48$2.483,660——
1993-07-29$2.39$2.3919,033——
1993-07-28$2.69$2.690——
1993-07-27$2.69$2.6936,749——
1993-07-26$2.56$2.564,978——
1993-07-23$2.56$2.5623,426——
1993-07-22$2.48$2.4812,738——
1993-07-21$2.39$2.3915,812——
1993-07-20$2.22$2.223,660——
1993-07-19$2.26$2.267,174——
1993-07-16$2.39$2.3940,995——
1993-07-15$2.39$2.394,392——
1993-07-14$2.48$2.4824,158——
1993-07-13$2.48$2.4867,641——
1993-07-12$2.05$2.0514,641——
1993-07-09$2.05$2.055,124——
1993-07-08$2.05$2.056,003——
1993-07-07$1.96$1.9635,138——
1993-07-06$2.13$2.13146——
1993-07-02$2.16$2.160——
1993-07-01$2.16$2.1613,763——
1993-06-30$2.22$2.22293——
1993-06-29$2.33$2.339,517——
1993-06-28$2.31$2.3133,089——
1993-06-25$2.31$2.3111,713——
1993-06-24$2.13$2.130——
1993-06-23$2.13$2.136,881——
1993-06-22$2.13$2.136,149——
1993-06-21$2.13$2.1319,912——
1993-06-18$2.39$2.391,025——
1993-06-17$2.39$2.392,782——
1993-06-16$2.35$2.3536,603——
1993-06-15$2.43$2.4322,401——
1993-06-14$2.48$2.4839,238——
1993-06-11$2.73$2.7319,619——
1993-06-10$3.07$3.0751,097——
1993-06-09$2.90$2.90103,219——
1993-06-08$2.82$2.82150,363——
1993-06-07$2.82$2.82116,982——
1993-06-04$2.56$2.56101,609——
1993-06-03$2.22$2.2262,810——
1993-06-02$1.79$1.7937,481——
1993-06-01$1.88$1.881,464——
1993-05-28$1.79$1.790——
1993-05-27$1.79$1.791,464——
1993-05-26$1.71$1.711,464——
1993-05-25$1.71$1.711,903——
1993-05-24$1.88$1.8811,420——
1993-05-21$1.54$1.5432,064——
1993-05-20$1.37$1.371,318——
1993-05-19$1.45$1.450——
1993-05-18$1.45$1.452,928——
1993-05-17$1.45$1.4512,445——
1993-05-14$1.45$1.453,514——
1993-05-13$1.39$1.3910,834——
1993-05-12$1.37$1.370——
1993-05-11$1.37$1.37439——
1993-05-10$1.37$1.37293——
1993-05-07$1.37$1.370——
1993-05-06$1.37$1.37878——
1993-05-05$1.45$1.4551,244——
1993-05-04$1.37$1.371,464——
1993-05-03$1.37$1.371,464——
1993-04-30$1.54$1.541,464——
1993-04-29$1.45$1.450——
1993-04-28$1.45$1.4514,641——
1993-04-27$1.45$1.455,856——
1993-04-26$1.54$1.547,321——
1993-04-23$1.62$1.620——
1993-04-22$1.62$1.621,025——
1993-04-21$1.45$1.453,075——
1993-04-20$1.45$1.450——
1993-04-19$1.45$1.453,367——
1993-04-16$1.45$1.451,318——
1993-04-15$1.45$1.450——
1993-04-14$1.45$1.451,757——
1993-04-13$1.45$1.45439——
1993-04-12$1.49$1.490——
1993-04-08$1.49$1.493,660——
1993-04-07$1.54$1.540——
1993-04-06$1.54$1.5444,655——
1993-04-05$1.71$1.71586——
1993-04-02$1.71$1.716,149——
1993-04-01$1.71$1.7120,205——
1993-03-31$1.71$1.7118,594——
1993-03-30$1.71$1.710——
1993-03-29$1.71$1.714,392——
1993-03-26$1.54$1.547,613——
1993-03-25$1.54$1.54732——
1993-03-24$1.54$1.548,199——
1993-03-23$1.79$1.790——
1993-03-22$1.79$1.793,514——
1993-03-19$1.62$1.62732——
1993-03-18$1.62$1.6215,373——
1993-03-17$1.79$1.792,928——
1993-03-16$1.71$1.718,053——
1993-03-15$1.88$1.8816,984——
1993-03-12$1.79$1.796,588——
1993-03-11$1.88$1.8820,790——
1993-03-10$2.13$2.133,221——
1993-03-09$2.13$2.137,321——
1993-03-08$1.96$1.965,856——
1993-03-05$2.05$2.052,196——
1993-03-04$2.13$2.137,467——
1993-03-03$2.22$2.221,464——
1993-03-02$2.22$2.2210,102——
1993-03-01$2.13$2.13128,255——
1993-02-26$1.96$1.9684,625——
1993-02-25$1.62$1.6229,721——
1993-02-24$1.62$1.624,392——
1993-02-23$1.45$1.452,928——
1993-02-22$1.62$1.6255,489——
1993-02-19$1.79$1.799,809——
1993-02-18$1.79$1.790——
1993-02-17$1.79$1.798,345——
1993-02-16$1.88$1.885,564——
1993-02-12$1.71$1.710——
1993-02-11$1.71$1.712,050——
1993-02-10$1.88$1.88109,661——
1993-02-09$1.88$1.8889,749——
1993-02-08$1.62$1.62132,647——
1993-02-05$1.37$1.371,464——
1993-02-04$1.37$1.370——
1993-02-03$1.37$1.3738,506——
1993-02-02$1.37$1.374,832——
1993-02-01$1.45$1.457,760——
1993-01-29$1.28$1.284,685——
1993-01-28$1.37$1.375,856——
1993-01-27$1.32$1.320——
1993-01-26$1.32$1.3230,746——
1993-01-25$1.28$1.283,221——
1993-01-22$1.32$1.3216,252——
1993-01-21$1.28$1.289,224——
1993-01-20$1.20$1.20732——
1993-01-19$1.37$1.371,903——
1993-01-18$1.32$1.320——
1993-01-15$1.32$1.3213,763——
1993-01-14$1.20$1.203,075——
1993-01-13$1.37$1.3710,542——
1993-01-12$1.37$1.3763,103——
1993-01-11$1.28$1.2849,194——
1993-01-08$1.11$1.111,464——
1993-01-07$1.20$1.2023,865——
1993-01-06$1.20$1.2084,186——
1993-01-05$1.02$1.0259,882——
1993-01-04$0.94$0.9410,395——