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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.96$4.964,700——
2012-12-28$4.99$4.9912,700——
2012-12-27$5.06$5.0613,600——
2012-12-26$5.09$5.098,400——
2012-12-24$5.10$5.104,600——
2012-12-21$5.07$5.0710,200——
2012-12-20$5.29$5.2937,600——
2012-12-19$5.25$5.2510,300——
2012-12-18$5.20$5.2014,300——
2012-12-17$5.20$5.2010,000——
2012-12-14$5.20$5.20104,200——
2012-12-13$5.27$5.276,700——
2012-12-12$5.32$5.325,300——
2012-12-11$5.30$5.3017,900——
2012-12-10$5.25$5.257,500——
2012-12-07$5.35$5.3515,400——
2012-12-06$5.36$5.3611,300——
2012-12-05$5.26$5.2617,600——
2012-12-04$5.47$5.472,000——
2012-12-03$5.55$5.5526,900——
2012-11-30$5.50$5.50800——
2012-11-29$5.50$5.501,100——
2012-11-28$5.40$5.403,100——
2012-11-27$5.53$5.5313,700——
2012-11-26$5.25$5.256,000——
2012-11-23$5.34$5.340——
2012-11-21$5.34$5.343,200——
2012-11-20$5.46$5.4615,000——
2012-11-19$5.31$5.312,600——
2012-11-16$5.25$5.25200——
2012-11-15$5.25$5.2532,500——
2012-11-14$5.47$5.4769,100——
2012-11-13$5.62$5.624,300——
2012-11-12$5.71$5.712,200——
2012-11-09$5.87$5.8713,200——
2012-11-08$6.01$6.014,200——
2012-11-07$6.25$6.255,500——
2012-11-06$6.00$6.001,900——
2012-11-05$6.19$6.19700——
2012-11-02$6.19$6.19300——
2012-11-01$6.10$6.102,200——
2012-10-31$6.14$6.143,800——
2012-10-26$5.97$5.974,100——
2012-10-25$5.90$5.902,000——
2012-10-24$6.00$6.004,100——
2012-10-23$6.20$6.207,600——
2012-10-22$6.15$6.151,600——
2012-10-19$6.05$6.054,300——
2012-10-18$6.35$6.353,300——
2012-10-17$6.29$6.297,800——
2012-10-16$6.05$6.057,500——
2012-10-15$6.14$6.143,000——
2012-10-12$6.15$6.15400——
2012-10-11$6.20$6.20700——
2012-10-10$6.09$6.095,200——
2012-10-09$6.03$6.036,300——
2012-10-08$5.95$5.954,300——
2012-10-05$5.91$5.91300——
2012-10-04$5.77$5.772,500——
2012-10-03$5.75$5.756,900——
2012-10-02$5.99$5.9912,800——
2012-10-01$5.80$5.807,900——
2012-09-28$5.95$5.9510,600——
2012-09-27$5.92$5.927,500——
2012-09-26$5.90$5.908,700——
2012-09-25$5.99$5.993,100——
2012-09-24$6.10$6.109,300——
2012-09-21$5.98$5.9817,400——
2012-09-20$5.95$5.9517,100——
2012-09-19$6.12$6.1210,700——
2012-09-18$6.02$6.025,200——
2012-09-17$6.25$6.2521,500——
2012-09-14$6.44$6.4422,800——
2012-09-13$6.69$6.6912,900——
2012-09-12$6.71$6.713,900——
2012-09-11$6.65$6.653,500——
2012-09-10$6.90$6.906,600——
2012-09-07$6.66$6.664,200——
2012-09-06$6.65$6.656,700——
2012-09-05$6.90$6.90400——
2012-09-04$7.00$7.003,800——
2012-08-31$6.87$6.873,200——
2012-08-30$7.00$7.000——
2012-08-29$7.00$7.001,800——
2012-08-28$6.90$6.905,100——
2012-08-27$7.00$7.006,900——
2012-08-24$6.80$6.803,100——
2012-08-23$6.90$6.901,200——
2012-08-22$6.87$6.871,900——
2012-08-21$6.85$6.8511,400——
2012-08-20$6.95$6.953,100——
2012-08-17$7.00$7.003,300——
2012-08-16$7.00$7.00200——
2012-08-15$6.90$6.90600——
2012-08-14$6.89$6.891,000——
2012-08-13$6.85$6.850——
2012-08-10$6.85$6.852,900——
2012-08-09$6.85$6.8511,600——
2012-08-08$7.14$7.140——
2012-08-07$7.14$7.1415,800——
2012-08-06$6.69$6.693,200——
2012-08-03$6.91$6.913,500——
2012-08-02$6.47$6.471,800——
2012-08-01$6.60$6.600——
2012-07-31$6.60$6.601,500——
2012-07-30$6.67$6.6719,500——
2012-07-27$6.91$6.911,500——
2012-07-26$6.92$6.922,600——
2012-07-25$7.00$7.0035,300——
2012-07-24$7.25$7.2512,900——
2012-07-23$7.30$7.307,100——
2012-07-20$7.29$7.291,400——
2012-07-19$7.45$7.452,000——
2012-07-18$7.40$7.4038,400——
2012-07-17$7.55$7.558,700——
2012-07-16$7.50$7.505,800——
2012-07-13$7.06$7.0614,100——
2012-07-12$6.82$6.824,400——
2012-07-11$6.80$6.809,800——
2012-07-10$6.84$6.84700——
2012-07-09$6.85$6.859,000——
2012-07-06$6.66$6.663,600——
2012-07-05$6.92$6.926,900——
2012-07-03$6.66$6.665,200——
2012-07-02$7.15$7.153,800——
2012-06-29$7.17$7.176,500——
2012-06-28$7.00$7.00700——
2012-06-27$6.80$6.809,600——
2012-06-26$6.95$6.955,100——
2012-06-25$6.85$6.853,200——
2012-06-22$6.76$6.764,200——
2012-06-21$6.64$6.6410,600——
2012-06-20$6.44$6.445,200——
2012-06-19$6.48$6.489,800——
2012-06-18$6.56$6.568,800——
2012-06-15$6.90$6.90225,400——
2012-06-14$7.50$7.504,700——
2012-06-13$7.39$7.3929,600——
2012-06-12$7.26$7.265,100——
2012-06-11$7.54$7.541,500——
2012-06-08$7.18$7.182,700——
2012-06-07$7.20$7.209,400——
2012-06-06$7.52$7.525,200——
2012-06-05$7.60$7.6018,500——
2012-06-04$7.53$7.534,900——
2012-06-01$7.60$7.603,900——
2012-05-31$8.03$8.036,400——
2012-05-30$8.00$8.00600——
2012-05-29$8.00$8.0027,500——
2012-05-25$7.95$7.952,600——
2012-05-24$8.03$8.0313,500——
2012-05-23$7.88$7.8817,000——
2012-05-22$8.02$8.028,700——
2012-05-21$7.99$7.997,000——
2012-05-18$7.54$7.542,600——
2012-05-17$7.99$7.998,500——
2012-05-16$7.61$7.6111,900——
2012-05-15$8.00$8.0071,000——
2012-05-14$10.07$10.073,000——
2012-05-11$10.07$10.07700——
2012-05-10$10.12$10.128,000——
2012-05-09$10.25$10.25700——
2012-05-08$10.39$10.394,600——
2012-05-07$10.23$10.235,200——
2012-05-04$10.03$10.0311,400——
2012-05-03$10.40$10.4011,000——
2012-05-02$10.08$10.081,500——
2012-05-01$10.69$10.6911,000——
2012-04-30$10.45$10.45500——
2012-04-27$10.26$10.268,800——
2012-04-26$10.24$10.249,000——
2012-04-25$10.61$10.613,900——
2012-04-24$10.76$10.762,800——
2012-04-23$10.77$10.778,600——
2012-04-20$10.60$10.6013,000——
2012-04-19$10.53$10.533,700——
2012-04-18$11.00$11.006,500——
2012-04-17$11.00$11.007,200——
2012-04-16$10.82$10.8210,800——
2012-04-13$10.05$10.0516,300——
2012-04-12$10.32$10.324,200——
2012-04-11$10.59$10.591,400——
2012-04-10$10.37$10.376,300——
2012-04-09$10.05$10.056,000——
2012-04-05$10.60$10.6013,900——
2012-04-04$10.65$10.651,400——
2012-04-03$10.40$10.409,500——
2012-04-02$10.51$10.516,900——
2012-03-30$10.20$10.208,800——
2012-03-29$10.33$10.3311,100——
2012-03-28$10.25$10.2512,600——
2012-03-27$10.22$10.229,100——
2012-03-26$10.38$10.387,600——
2012-03-23$10.03$10.031,300——
2012-03-22$10.12$10.126,400——
2012-03-21$10.16$10.165,200——
2012-03-20$10.43$10.432,000——
2012-03-19$10.30$10.3014,900——
2012-03-16$10.10$10.103,900——
2012-03-15$10.06$10.0612,600——
2012-03-14$10.48$10.48700——
2012-03-13$10.49$10.490——
2012-03-12$10.49$10.492,400——
2012-03-09$10.23$10.233,500——
2012-03-08$10.23$10.233,200——
2012-03-07$10.04$10.044,300——
2012-03-06$10.10$10.109,300——
2012-03-05$10.03$10.034,100——
2012-03-02$10.01$10.01600——
2012-03-01$10.19$10.193,800——
2012-02-29$9.95$9.954,800——
2012-02-28$10.18$10.18900——
2012-02-27$10.18$10.183,900——
2012-02-24$10.17$10.172,000——
2012-02-23$10.17$10.173,900——
2012-02-22$10.01$10.0111,100——
2012-02-21$10.06$10.067,700——
2012-02-17$10.06$10.0611,800——
2012-02-16$10.04$10.043,900——
2012-02-15$10.03$10.032,400——
2012-02-14$10.16$10.166,000——
2012-02-13$10.05$10.05900——
2012-02-10$10.02$10.025,300——
2012-02-09$10.02$10.022,900——
2012-02-08$10.30$10.303,400——
2012-02-07$10.65$10.6518,100——
2012-02-06$10.16$10.1614,600——
2012-02-03$10.23$10.2322,900——
2012-02-02$9.82$9.8212,300——
2012-02-01$9.60$9.608,600——
2012-01-31$9.42$9.423,800——
2012-01-30$9.26$9.2611,700——
2012-01-27$9.35$9.35800——
2012-01-26$9.38$9.389,000——
2012-01-25$9.42$9.422,800——
2012-01-24$9.15$9.1510,600——
2012-01-23$9.22$9.2217,500——
2012-01-20$9.61$9.613,600——
2012-01-19$9.45$9.454,800——
2012-01-18$9.27$9.271,200——
2012-01-17$9.30$9.3012,500——
2012-01-13$8.96$8.966,000——
2012-01-12$9.21$9.2112,500——
2012-01-11$9.10$9.106,300——
2012-01-10$9.23$9.235,800——
2012-01-09$9.50$9.5012,800——
2012-01-06$9.45$9.4528,500——
2012-01-05$9.70$9.709,600——
2012-01-04$9.57$9.5723,000——
2012-01-03$9.47$9.4719,300——