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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.25$27.25215,900——
2020-12-30$26.51$26.51414,500——
2020-12-29$27.82$27.82427,100——
2020-12-28$28.96$28.96859,400——
2020-12-24$27.20$27.20205,900——
2020-12-23$26.57$26.57434,500——
2020-12-22$25.73$25.73476,400——
2020-12-21$24.48$24.48560,100——
2020-12-18$23.44$23.44484,600——
2020-12-17$22.77$22.77241,700——
2020-12-16$22.70$22.70280,500——
2020-12-15$23.05$23.05292,600——
2020-12-14$22.95$22.95531,800——
2020-12-11$22.28$22.281,200,600——
2020-12-10$22.55$22.55654,200——
2020-12-09$21.47$21.47409,200——
2020-12-08$21.39$21.39342,800——
2020-12-07$20.84$20.84408,200——
2020-12-04$20.40$20.40204,400——
2020-12-03$20.12$20.12156,200——
2020-12-02$19.57$19.57271,000——
2020-12-01$19.94$19.94239,700——
2020-11-30$19.82$19.82180,700——
2020-11-27$20.09$20.09201,800——
2020-11-25$19.64$19.64230,500——
2020-11-24$19.81$19.81296,300——
2020-11-23$20.34$20.34225,000——
2020-11-20$20.78$20.78205,100——
2020-11-19$20.77$20.77149,800——
2020-11-18$20.61$20.61172,600——
2020-11-17$20.65$20.65244,000——
2020-11-16$20.19$20.19324,100——
2020-11-13$20.62$20.62302,000——
2020-11-12$20.82$20.82325,600——
2020-11-11$20.22$20.22368,400——
2020-11-10$18.53$18.53355,400——
2020-11-09$19.04$19.041,049,300——
2020-11-06$22.86$22.86168,700——
2020-11-05$23.61$23.61230,300——
2020-11-04$22.61$22.61179,300——
2020-11-03$22.69$22.69130,600——
2020-11-02$22.35$22.35185,500——
2020-10-30$21.57$21.57355,600——
2020-10-29$23.04$23.04211,700——
2020-10-28$23.42$23.42237,200——
2020-10-27$24.12$24.12148,900——
2020-10-26$24.49$24.49311,600——
2020-10-23$24.54$24.54172,100——
2020-10-22$23.67$23.67216,100——
2020-10-21$24.07$24.07230,000——
2020-10-20$24.64$24.64221,500——
2020-10-19$24.90$24.90541,400——
2020-10-16$24.05$24.05308,200——
2020-10-15$23.88$23.88254,800——
2020-10-14$23.89$23.89257,500——
2020-10-13$23.93$23.93333,700——
2020-10-12$23.92$23.92442,400——
2020-10-09$22.86$22.86318,800——
2020-10-08$22.07$22.07522,000——
2020-10-07$22.77$22.77404,600——
2020-10-06$22.52$22.52481,100——
2020-10-05$22.24$22.24492,200——
2020-10-02$21.32$21.32660,300——
2020-10-01$20.50$20.50376,000——
2020-09-30$19.80$19.80378,400——
2020-09-29$19.45$19.45369,100——
2020-09-28$18.83$18.83302,600——
2020-09-25$18.44$18.44321,300——
2020-09-24$18.65$18.65435,100——
2020-09-23$18.30$18.30387,900——
2020-09-22$19.51$19.51686,700——
2020-09-21$19.10$19.10428,200——
2020-09-18$19.69$19.69606,900——
2020-09-17$19.46$19.46737,100——
2020-09-16$20.54$20.54661,000——
2020-09-15$21.16$21.16895,000——
2020-09-14$20.80$20.80818,600——
2020-09-11$22.00$22.001,091,700——
2020-09-10$21.25$21.251,495,500——
2020-09-09$21.67$21.671,213,400——
2020-09-08$21.73$21.73473,800——
2020-09-04$21.25$21.25698,100——
2020-09-03$21.23$21.23438,400——
2020-09-02$21.34$21.34462,400——
2020-09-01$21.00$21.00447,100——
2020-08-31$20.43$20.43676,800——
2020-08-28$22.54$22.54318,300——
2020-08-27$22.41$22.41341,300——
2020-08-26$22.36$22.36235,000——
2020-08-25$21.79$21.79258,600——
2020-08-24$21.86$21.86643,000——
2020-08-21$21.66$21.66423,400——
2020-08-20$21.11$21.11227,100——
2020-08-19$21.00$21.00600,400——
2020-08-18$20.61$20.61566,900——
2020-08-17$20.06$20.06467,000——
2020-08-14$20.43$20.43633,600——
2020-08-13$20.82$20.82682,900——
2020-08-12$20.06$20.061,571,900——
2020-08-11$21.92$21.921,284,300——
2020-08-10$23.96$23.96736,500——
2020-08-07$23.44$23.44579,500——
2020-08-06$23.22$23.22832,100——
2020-08-05$24.24$24.24860,300——
2020-08-04$25.12$25.121,899,300——
2020-08-03$25.30$25.30747,600——
2020-07-31$23.66$23.66429,500——
2020-07-30$23.70$23.70525,100——
2020-07-29$23.97$23.971,079,700——
2020-07-28$23.28$23.28749,500——
2020-07-27$23.14$23.14624,200——
2020-07-24$22.33$22.33568,600——
2020-07-23$23.03$23.031,037,600——
2020-07-22$23.12$23.121,050,600——
2020-07-21$22.90$22.90735,600——
2020-07-20$22.60$22.60809,200——
2020-07-17$22.52$22.521,197,400——
2020-07-16$22.80$22.801,202,900——
2020-07-15$21.54$21.54804,600——
2020-07-14$22.11$22.11966,300——
2020-07-13$22.76$22.76933,400——
2020-07-10$24.25$24.25634,300——
2020-07-09$25.07$25.07917,200——
2020-07-08$25.79$25.791,272,700——
2020-07-07$24.21$24.21745,200——
2020-07-06$23.37$23.37658,900——
2020-07-02$22.58$22.58579,200——
2020-07-01$22.96$22.96756,200——
2020-06-30$22.43$22.43777,500——
2020-06-29$21.84$21.84657,200——
2020-06-26$22.44$22.442,065,400——
2020-06-25$23.37$23.372,785,100——
2020-06-24$23.94$23.944,080,800——
2020-06-23$20.59$20.59923,600——
2020-06-22$20.68$20.68625,200——
2020-06-19$21.40$21.401,351,800——
2020-06-18$21.68$21.681,342,300——
2020-06-17$21.85$21.851,628,700——
2020-06-16$20.59$20.591,572,700——
2020-06-15$19.33$19.331,348,400——
2020-06-12$19.70$19.701,228,900——
2020-06-11$20.95$20.953,524,700——
2020-06-10$19.29$19.299,550,400——
2020-06-09$16.02$16.022,719,500——
2020-06-08$15.57$15.57478,000——
2020-06-05$14.66$14.66533,100——
2020-06-04$15.00$15.00257,900——
2020-06-03$14.91$14.91358,400——
2020-06-02$14.38$14.38294,300——
2020-06-01$14.62$14.62224,500——
2020-05-29$14.50$14.50287,100——
2020-05-28$14.27$14.27627,300——
2020-05-27$14.46$14.46731,100——
2020-05-26$13.50$13.50339,600——
2020-05-22$13.50$13.50222,100——
2020-05-21$13.85$13.85230,900——
2020-05-20$13.72$13.72219,500——
2020-05-19$13.70$13.70304,800——
2020-05-18$13.61$13.61727,200——
2020-05-15$13.80$13.80366,500——
2020-05-14$13.80$13.801,342,000——
2020-05-13$12.87$12.87494,200——
2020-05-12$13.76$13.76671,600——
2020-05-11$13.41$13.41674,800——
2020-05-08$13.11$13.11318,900——
2020-05-07$13.31$13.31241,800——
2020-05-06$13.36$13.36462,000——
2020-05-05$13.35$13.35449,800——
2020-05-04$13.82$13.82622,800——
2020-05-01$13.86$13.86434,700——
2020-04-30$13.62$13.62842,100——
2020-04-29$14.30$14.30718,800——
2020-04-28$14.76$14.76661,500——
2020-04-27$15.05$15.051,078,800——
2020-04-24$15.22$15.22829,700——
2020-04-23$15.76$15.761,043,100——
2020-04-22$15.57$15.57832,600——
2020-04-21$16.47$16.471,133,600——
2020-04-20$16.30$16.30808,800——
2020-04-17$16.12$16.12903,100——
2020-04-16$16.61$16.612,116,900——
2020-04-15$17.20$17.202,292,500——
2020-04-14$16.50$16.50993,200——
2020-04-13$15.98$15.98881,400——
2020-04-09$14.39$14.39800,900——
2020-04-08$14.95$14.95492,200——
2020-04-07$14.96$14.961,015,200——
2020-04-06$16.70$16.70898,300——
2020-04-03$17.48$17.481,054,100——
2020-04-02$16.95$16.952,078,400——
2020-04-01$17.55$17.551,910,100——
2020-03-31$15.50$15.50559,200——
2020-03-30$16.16$16.16921,300——
2020-03-27$15.56$15.56896,600——
2020-03-26$15.43$15.43465,800——
2020-03-25$14.29$14.29731,100——
2020-03-24$15.19$15.19911,800——
2020-03-23$16.65$16.65649,300——
2020-03-20$16.52$16.521,481,400——
2020-03-19$17.43$17.43994,700——
2020-03-18$16.79$16.791,039,200——
2020-03-17$16.68$16.68899,300——
2020-03-16$17.66$17.661,081,800——
2020-03-13$17.10$17.101,142,000——
2020-03-12$15.74$15.741,141,100——
2020-03-11$16.44$16.442,508,800——
2020-03-10$14.45$14.451,122,200——
2020-03-09$14.34$14.341,127,900——
2020-03-06$16.46$16.461,247,900——
2020-03-05$16.73$16.731,444,200——
2020-03-04$16.46$16.461,565,100——
2020-03-03$17.76$17.762,936,700——
2020-03-02$18.10$18.103,281,600——
2020-02-28$21.11$21.118,019,900——
2020-02-27$19.97$19.977,522,700——
2020-02-26$16.30$16.303,583,000——
2020-02-25$15.58$15.582,202,200——
2020-02-24$14.51$14.511,295,900——
2020-02-21$13.60$13.60657,200——
2020-02-20$12.79$12.79254,200——
2020-02-19$12.05$12.05181,900——
2020-02-18$12.35$12.35147,500——
2020-02-14$12.30$12.30165,100——
2020-02-13$12.38$12.38309,900——
2020-02-12$12.00$12.00344,200——
2020-02-11$12.38$12.38186,400——
2020-02-10$12.80$12.80318,200——
2020-02-07$13.14$13.14547,000——
2020-02-06$12.45$12.45221,400——
2020-02-05$12.18$12.18365,700——
2020-02-04$12.60$12.60453,800——
2020-02-03$12.95$12.95532,800——
2020-01-31$13.94$13.94844,700——
2020-01-30$13.82$13.82982,000——
2020-01-29$13.14$13.14701,800——
2020-01-28$14.00$14.001,086,900——
2020-01-27$16.10$16.103,082,700——
2020-01-24$13.74$13.741,761,900——
2020-01-23$13.09$13.09758,500——
2020-01-22$12.16$12.16573,300——
2020-01-21$13.77$13.771,601,100——
2020-01-17$10.97$10.975,900——
2020-01-16$11.12$11.122,200——
2020-01-15$11.05$11.058,000——
2020-01-14$10.90$10.906,400——
2020-01-13$10.75$10.759,400——
2020-01-10$10.70$10.7017,100——
2020-01-09$10.72$10.7217,100——
2020-01-08$10.79$10.7916,500——
2020-01-07$10.77$10.777,200——
2020-01-06$10.70$10.7047,300——
2020-01-03$10.83$10.8313,500——
2020-01-02$10.59$10.5917,500——