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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$10.80$10.8014,300——
2019-12-30$10.78$10.7816,000——
2019-12-27$10.78$10.7810,600——
2019-12-26$10.97$10.975,500——
2019-12-24$10.74$10.743,700——
2019-12-23$10.61$10.6116,100——
2019-12-20$10.79$10.7914,600——
2019-12-19$10.62$10.6231,300——
2019-12-18$10.60$10.6013,400——
2019-12-17$10.66$10.6610,600——
2019-12-16$10.74$10.7418,400——
2019-12-13$10.95$10.955,700——
2019-12-12$11.06$11.0613,900——
2019-12-11$11.03$11.0328,200——
2019-12-10$10.57$10.5722,200——
2019-12-09$10.10$10.1033,300——
2019-12-06$10.08$10.089,900——
2019-12-05$10.10$10.108,300——
2019-12-04$10.33$10.3316,100——
2019-12-03$10.36$10.3629,200——
2019-12-02$10.19$10.1911,100——
2019-11-29$10.35$10.355,700——
2019-11-27$10.37$10.3726,000——
2019-11-26$10.25$10.256,200——
2019-11-25$10.29$10.2910,900——
2019-11-22$10.25$10.2519,000——
2019-11-21$10.20$10.208,500——
2019-11-20$10.03$10.0313,400——
2019-11-19$10.22$10.2215,700——
2019-11-18$10.18$10.182,900——
2019-11-15$10.22$10.2210,700——
2019-11-14$10.30$10.304,600——
2019-11-13$10.37$10.3711,400——
2019-11-12$10.38$10.387,800——
2019-11-11$10.27$10.272,300——
2019-11-08$10.47$10.472,300——
2019-11-07$10.49$10.497,100——
2019-11-06$10.58$10.583,600——
2019-11-05$10.66$10.664,400——
2019-11-04$10.76$10.762,700——
2019-11-01$10.97$10.973,700——
2019-10-31$11.05$11.0511,900——
2019-10-30$10.97$10.9713,200——
2019-10-29$10.96$10.9628,400——
2019-10-28$10.96$10.9629,500——
2019-10-25$11.16$11.1615,100——
2019-10-24$11.07$11.0746,200——
2019-10-23$11.04$11.0418,500——
2019-10-22$11.06$11.068,600——
2019-10-21$11.15$11.1510,100——
2019-10-18$11.29$11.2911,400——
2019-10-17$11.04$11.048,300——
2019-10-16$11.07$11.079,600——
2019-10-15$11.24$11.246,600——
2019-10-14$11.26$11.262,900——
2019-10-11$11.28$11.2814,000——
2019-10-10$10.88$10.8852,200——
2019-10-09$10.85$10.8529,400——
2019-10-08$11.25$11.2527,600——
2019-10-07$11.30$11.306,900——
2019-10-04$11.41$11.412,500——
2019-10-03$11.24$11.2422,000——
2019-10-02$11.77$11.7719,800——
2019-10-01$12.01$12.015,900——
2019-09-30$12.12$12.122,700——
2019-09-27$12.05$12.0514,700——
2019-09-26$11.82$11.8213,700——
2019-09-25$11.72$11.723,800——
2019-09-24$11.73$11.735,900——
2019-09-23$12.02$12.025,200——
2019-09-20$12.04$12.0414,400——
2019-09-19$11.83$11.838,800——
2019-09-18$11.96$11.964,000——
2019-09-17$11.94$11.946,300——
2019-09-16$12.05$12.057,300——
2019-09-13$11.88$11.8810,400——
2019-09-12$11.50$11.5019,700——
2019-09-11$11.46$11.4648,800——
2019-09-10$11.33$11.33152,000——
2019-09-09$10.35$10.3520,100——
2019-09-06$10.61$10.6116,600——
2019-09-05$10.55$10.551,200——
2019-09-04$10.55$10.559,900——
2019-09-03$10.59$10.5911,900——
2019-08-30$10.44$10.442,100——
2019-08-29$10.49$10.496,000——
2019-08-28$10.50$10.502,100——
2019-08-27$10.32$10.323,800——
2019-08-26$10.66$10.669,400——
2019-08-23$10.48$10.4822,600——
2019-08-22$10.45$10.458,500——
2019-08-21$10.50$10.502,100——
2019-08-20$10.47$10.471,100——
2019-08-19$10.56$10.5612,100——
2019-08-16$10.32$10.3215,500——
2019-08-15$10.81$10.815,100——
2019-08-14$10.77$10.7717,100——
2019-08-13$11.22$11.226,200——
2019-08-12$11.18$11.1822,700——
2019-08-09$11.43$11.433,000——
2019-08-08$11.51$11.5120,200——
2019-08-07$11.21$11.218,900——
2019-08-06$11.09$11.0916,300——
2019-08-05$10.90$10.905,100——
2019-08-02$10.90$10.907,300——
2019-08-01$11.01$11.0137,400——
2019-07-31$10.73$10.7314,600——
2019-07-30$10.83$10.8313,200——
2019-07-29$10.56$10.5610,500——
2019-07-26$10.50$10.506,600——
2019-07-25$10.52$10.5231,800——
2019-07-24$10.05$10.0533,800——
2019-07-23$10.01$10.0191,600——
2019-07-22$9.98$9.9838,400——
2019-07-19$10.15$10.1567,800——
2019-07-18$10.30$10.3082,000——
2019-07-17$10.23$10.23361,900——
2019-07-16$10.94$10.9489,000——
2019-07-15$11.00$11.00111,100——
2019-07-12$11.05$11.0537,900——
2019-07-11$11.11$11.111,400——
2019-07-10$11.14$11.147,500——
2019-07-09$11.12$11.124,600——
2019-07-08$11.20$11.202,000——
2019-07-05$11.22$11.226,500——
2019-07-03$11.25$11.253,300——
2019-07-02$11.22$11.223,200——
2019-07-01$11.08$11.087,700——
2019-06-28$11.20$11.2011,300——
2019-06-27$11.00$11.007,900——
2019-06-26$11.20$11.2015,400——
2019-06-25$11.07$11.0716,500——
2019-06-24$11.62$11.622,100——
2019-06-21$11.56$11.5610,100——
2019-06-20$11.61$11.615,000——
2019-06-19$11.72$11.7210,700——
2019-06-18$11.79$11.7912,000——
2019-06-17$11.83$11.8313,200——
2019-06-14$11.97$11.9711,200——
2019-06-13$12.10$12.1016,700——
2019-06-12$11.91$11.9111,300——
2019-06-11$11.99$11.9960,500——
2019-06-10$12.15$12.1512,800——
2019-06-07$12.15$12.1511,800——
2019-06-06$11.94$11.9410,000——
2019-06-05$12.06$12.066,900——
2019-06-04$12.30$12.303,500——
2019-06-03$12.25$12.255,300——
2019-05-31$12.20$12.204,100——
2019-05-30$12.07$12.074,900——
2019-05-29$12.18$12.185,700——
2019-05-28$12.03$12.0343,300——
2019-05-24$12.13$12.134,100——
2019-05-23$12.09$12.099,700——
2019-05-22$12.30$12.3020,000——
2019-05-21$12.33$12.335,800——
2019-05-20$12.32$12.329,300——
2019-05-17$12.70$12.7015,600——
2019-05-16$12.80$12.803,100——
2019-05-15$12.79$12.792,100——
2019-05-14$12.91$12.9120,200——
2019-05-13$12.76$12.769,100——
2019-05-10$12.75$12.759,200——
2019-05-09$12.68$12.685,600——
2019-05-08$12.53$12.5315,100——
2019-05-07$12.44$12.4416,300——
2019-05-06$12.39$12.3912,100——
2019-05-03$12.36$12.366,900——
2019-05-02$12.34$12.3418,700——
2019-05-01$12.36$12.367,700——
2019-04-30$12.69$12.699,000——
2019-04-29$12.26$12.268,600——
2019-04-26$12.50$12.509,800——
2019-04-25$12.00$12.006,400——
2019-04-24$11.93$11.9318,000——
2019-04-23$12.10$12.1056,200——
2019-04-22$12.28$12.2833,800——
2019-04-18$12.46$12.4616,300——
2019-04-17$12.45$12.4532,800——
2019-04-16$12.25$12.259,500——
2019-04-15$12.11$12.117,100——
2019-04-12$12.15$12.1530,000——
2019-04-11$11.65$11.653,800——
2019-04-10$11.67$11.6712,600——
2019-04-09$11.76$11.769,300——
2019-04-08$11.89$11.894,500——
2019-04-05$11.76$11.761,800——
2019-04-04$11.78$11.783,500——
2019-04-03$11.61$11.612,000——
2019-04-02$11.67$11.671,600——
2019-04-01$11.78$11.788,600——
2019-03-29$11.74$11.7419,500——
2019-03-28$11.50$11.5011,700——
2019-03-27$11.47$11.4743,900——
2019-03-26$11.70$11.704,300——
2019-03-25$11.46$11.4647,000——
2019-03-22$11.35$11.3524,100——
2019-03-21$11.31$11.317,000——
2019-03-20$11.39$11.3927,800——
2019-03-19$11.11$11.117,500——
2019-03-18$11.05$11.0513,300——
2019-03-15$11.15$11.1519,500——
2019-03-14$11.15$11.152,500——
2019-03-13$11.09$11.094,600——
2019-03-12$11.05$11.059,300——
2019-03-11$11.13$11.136,800——
2019-03-08$11.04$11.0414,100——
2019-03-07$11.01$11.015,600——
2019-03-06$11.05$11.0530,300——
2019-03-05$11.29$11.292,900——
2019-03-04$11.15$11.1531,300——
2019-03-01$11.18$11.1893,700——
2019-02-28$11.07$11.073,200——
2019-02-27$11.15$11.159,300——
2019-02-26$11.10$11.1064,000——
2019-02-25$11.15$11.1532,300——
2019-02-22$11.06$11.0610,500——
2019-02-21$11.04$11.043,400——
2019-02-20$11.09$11.0913,200——
2019-02-19$11.33$11.3398,900——
2019-02-15$11.06$11.0620,500——
2019-02-14$11.08$11.0810,500——
2019-02-13$11.06$11.0611,400——
2019-02-12$11.04$11.0446,100——
2019-02-11$11.05$11.0516,200——
2019-02-08$11.08$11.084,400——
2019-02-07$11.14$11.1411,000——
2019-02-06$11.31$11.3118,500——
2019-02-05$11.11$11.113,400——
2019-02-04$11.04$11.0422,800——
2019-02-01$11.05$11.056,500——
2019-01-31$11.12$11.1214,800——
2019-01-30$11.40$11.4018,000——
2019-01-29$11.04$11.048,700——
2019-01-28$11.04$11.0413,800——
2019-01-25$10.95$10.95110,500——
2019-01-24$11.01$11.0170,500——
2019-01-23$11.08$11.0820,500——
2019-01-22$11.28$11.2815,400——
2019-01-18$11.55$11.5515,000——
2019-01-17$11.32$11.3230,200——
2019-01-16$11.52$11.5213,000——
2019-01-15$11.31$11.3110,000——
2019-01-14$11.26$11.267,700——
2019-01-11$11.56$11.5618,100——
2019-01-10$11.60$11.6022,700——
2019-01-09$11.62$11.6226,500——
2019-01-08$11.44$11.4421,800——
2019-01-07$11.09$11.0918,900——
2019-01-04$10.83$10.8335,700——
2019-01-03$10.49$10.4911,300——
2019-01-02$10.59$10.5921,900——