NASDAQ:LKFN | Historical Stock Price | LAKELAND FINANCIAL CORP

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
1997-08-14 to 2026-09-04
Data captured

Stock Price Chart

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

$3.48$7.53$16.26$35.13$75.90$163.991997-08-142026-08-27

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$53.58$96.9957,200——
2020-12-30$53.29$96.4749,600——
2020-12-29$52.94$95.8383,600——
2020-12-28$52.99$95.9248,700——
2020-12-24$52.48$95.0018,700——
2020-12-23$52.72$95.4462,100——
2020-12-22$51.06$92.4369,300——
2020-12-21$51.33$92.9283,800——
2020-12-18$51.87$93.90286,800——
2020-12-17$52.52$95.0756,400——
2020-12-16$52.42$94.8959,600——
2020-12-15$52.70$95.4075,100——
2020-12-14$51.86$93.8877,300——
2020-12-11$52.14$94.3961,200——
2020-12-10$52.58$95.1868,700——
2020-12-09$52.81$95.6083,200——
2020-12-08$52.67$95.35112,800——
2020-12-07$52.61$95.24144,700——
2020-12-04$53.74$97.2852,800——
2020-12-03$53.02$95.98100,400——
2020-12-02$52.84$95.65117,300——
2020-12-01$52.15$94.4082,500——
2020-11-30$50.79$91.94157,200——
2020-11-27$53.43$96.7232,800——
2020-11-25$54.23$98.1782,200——
2020-11-24$55.50$100.47155,900——
2020-11-23$53.84$97.4670,000——
2020-11-20$53.89$97.55123,000——
2020-11-19$53.99$97.7350,600——
2020-11-18$53.94$97.64124,700——
2020-11-17$55.35$100.20109,100——
2020-11-16$55.37$100.23107,500——
2020-11-13$53.79$97.3774,000——
2020-11-12$52.85$95.6786,000——
2020-11-11$54.26$98.22111,400——
2020-11-10$55.14$99.82148,100——
2020-11-09$54.15$98.02173,000——
2020-11-06$49.65$89.8853,200——
2020-11-05$50.67$91.7285,500——
2020-11-04$49.21$89.08120,700——
2020-11-03$51.92$93.99162,400——
2020-11-02$51.66$93.52121,500——
2020-10-30$51.13$92.5682,600——
2020-10-29$50.18$90.8474,900——
2020-10-28$49.48$89.57127,700——
2020-10-27$50.50$91.42131,600——
2020-10-26$51.06$92.43157,600——
2020-10-23$49.21$89.08103,000——
2020-10-22$48.04$86.9697,100——
2020-10-21$47.19$84.8843,500——
2020-10-20$46.69$83.9885,400——
2020-10-19$45.32$81.5287,700——
2020-10-16$45.47$81.79116,500——
2020-10-15$45.32$81.5280,000——
2020-10-14$44.45$79.9543,800——
2020-10-13$45.60$82.0249,900——
2020-10-12$46.68$83.96158,200——
2020-10-09$47.53$85.4964,700——
2020-10-08$47.42$85.3092,800——
2020-10-07$47.21$84.92206,300——
2020-10-06$45.55$81.93281,400——
2020-10-05$44.31$79.7076,900——
2020-10-02$42.42$76.3073,600——
2020-10-01$41.50$74.65107,300——
2020-09-30$41.20$74.1156,300——
2020-09-29$41.25$74.2059,900——
2020-09-28$41.50$74.6569,800——
2020-09-25$40.46$72.78114,000——
2020-09-24$39.83$71.64103,700——
2020-09-23$39.66$71.3495,600——
2020-09-22$40.74$73.2880,000——
2020-09-21$41.50$74.65138,800——
2020-09-18$42.76$76.91237,300——
2020-09-17$43.48$78.2176,400——
2020-09-16$44.30$79.6888,800——
2020-09-15$44.27$79.6360,700——
2020-09-14$44.92$80.8063,000——
2020-09-11$44.50$80.0483,100——
2020-09-10$44.77$80.5361,100——
2020-09-09$45.57$81.9756,600——
2020-09-08$45.48$81.8194,700——
2020-09-04$47.02$84.5877,200——
2020-09-03$46.51$83.6675,100——
2020-09-02$46.40$83.4662,700——
2020-09-01$45.89$82.5498,800——
2020-08-31$45.69$82.1880,300——
2020-08-28$46.16$83.0384,700——
2020-08-27$46.47$83.5963,200——
2020-08-26$46.16$83.0398,600——
2020-08-25$47.21$84.92122,300——
2020-08-24$47.25$84.99184,100——
2020-08-21$46.63$83.87126,900——
2020-08-20$47.74$85.8782,400——
2020-08-19$47.84$86.0588,400——
2020-08-18$47.81$86.00192,100——
2020-08-17$49.11$88.34118,400——
2020-08-14$49.06$88.25101,300——
2020-08-13$49.03$88.19102,700——
2020-08-12$49.71$89.4278,600——
2020-08-11$50.18$90.26177,800——
2020-08-10$50.22$90.33340,000——
2020-08-07$49.22$88.53231,700——
2020-08-06$47.37$85.21183,500——
2020-08-05$47.60$85.62571,200——
2020-08-04$43.61$78.4481,300——
2020-08-03$44.15$79.41157,000——
2020-07-31$44.26$79.61159,800——
2020-07-30$44.86$80.6955,500——
2020-07-29$45.28$81.4595,600——
2020-07-28$44.34$79.76120,200——
2020-07-27$45.73$82.26146,600——
2020-07-24$45.47$81.7947,000——
2020-07-23$45.90$82.5659,600——
2020-07-22$45.40$81.1255,300——
2020-07-21$46.21$82.57143,100——
2020-07-20$44.83$80.1068,100——
2020-07-17$45.26$80.8760,400——
2020-07-16$45.79$81.8255,700——
2020-07-15$45.84$81.9193,300——
2020-07-14$43.81$78.2860,100——
2020-07-13$44.08$78.7685,000——
2020-07-10$43.62$77.9471,800——
2020-07-09$42.25$75.4978,100——
2020-07-08$43.23$77.2588,300——
2020-07-07$43.60$77.9163,100——
2020-07-06$44.42$79.3786,800——
2020-07-02$44.56$79.6275,300——
2020-07-01$45.08$80.55104,900——
2020-06-30$46.59$83.25109,600——
2020-06-29$45.32$80.98114,400——
2020-06-26$43.71$78.10470,300——
2020-06-25$44.76$79.98103,700——
2020-06-24$43.06$76.94121,000——
2020-06-23$44.23$79.0389,800——
2020-06-22$44.42$79.37124,300——
2020-06-19$44.71$79.89844,600——
2020-06-18$44.77$80.00153,900——
2020-06-17$44.01$78.64120,100——
2020-06-16$45.00$80.41102,400——
2020-06-15$43.27$77.32151,700——
2020-06-12$42.20$75.40192,900——
2020-06-11$41.30$73.80121,100——
2020-06-10$44.37$79.2885,000——
2020-06-09$46.97$83.93127,800——
2020-06-08$46.63$83.3299,700——
2020-06-05$46.36$82.84191,600——
2020-06-04$44.05$78.71180,800——
2020-06-03$45.31$80.96187,500——
2020-06-02$43.19$77.17161,400——
2020-06-01$42.65$76.21194,800——
2020-05-29$42.69$76.28118,300——
2020-05-28$42.89$76.6477,700——
2020-05-27$44.63$79.75109,500——
2020-05-26$41.65$74.4288,600——
2020-05-22$39.26$70.1539,700——
2020-05-21$39.23$70.1051,300——
2020-05-20$39.46$70.5198,600——
2020-05-19$37.58$67.1591,200——
2020-05-18$39.51$70.60123,500——
2020-05-15$36.45$65.1370,000——
2020-05-14$36.62$65.43112,600——
2020-05-13$36.14$64.58107,300——
2020-05-12$36.76$65.68105,700——
2020-05-11$38.27$68.38100,100——
2020-05-08$39.73$70.9991,800——
2020-05-07$37.96$67.8376,800——
2020-05-06$38.20$68.2670,600——
2020-05-05$39.01$69.7085,000——
2020-05-04$40.49$72.3590,500——
2020-05-01$40.43$72.24112,600——
2020-04-30$42.33$75.64124,100——
2020-04-29$43.60$77.91201,400——
2020-04-28$41.95$74.96158,600——
2020-04-27$40.21$71.85138,900——
2020-04-24$37.35$66.7460,000——
2020-04-23$36.30$64.8695,200——
2020-04-22$36.68$65.0192,000——
2020-04-21$36.37$64.4680,100——
2020-04-20$36.58$64.83106,200——
2020-04-17$36.99$65.55162,600——
2020-04-16$34.10$60.43257,600——
2020-04-15$37.24$66.00177,900——
2020-04-14$40.68$72.09293,300——
2020-04-13$42.84$75.92350,900——
2020-04-09$41.83$74.13203,800——
2020-04-08$39.11$69.31235,000——
2020-04-07$39.78$70.50225,200——
2020-04-06$38.90$68.94183,900——
2020-04-03$37.03$65.63201,700——
2020-04-02$37.49$66.44154,700——
2020-04-01$35.31$62.58224,200——
2020-03-31$36.75$65.13213,700——
2020-03-30$35.49$62.90160,300——
2020-03-27$33.74$59.80197,400——
2020-03-26$36.50$64.69173,000——
2020-03-25$32.90$58.31219,500——
2020-03-24$35.27$62.51140,200——
2020-03-23$32.64$57.85263,600——
2020-03-20$32.55$57.69262,900——
2020-03-19$37.91$67.19227,200——
2020-03-18$36.01$63.82250,100——
2020-03-17$39.37$69.77259,700——
2020-03-16$32.38$57.38232,000——
2020-03-13$34.42$61.00296,700——
2020-03-12$32.55$57.69187,200——
2020-03-11$35.14$62.28245,200——
2020-03-10$35.80$63.45395,400——
2020-03-09$35.69$63.25167,800——
2020-03-06$38.95$69.03127,700——
2020-03-05$39.43$69.88135,000——
2020-03-04$42.30$74.97104,000——
2020-03-03$41.59$73.71155,600——
2020-03-02$43.03$76.2690,200——
2020-02-28$40.87$72.43201,400——
2020-02-27$41.90$74.26124,800——
2020-02-26$42.93$76.0899,000——
2020-02-25$42.56$75.43233,200——
2020-02-24$44.70$79.22125,800——
2020-02-21$46.30$82.0550,500——
2020-02-20$46.80$82.9456,900——
2020-02-19$46.60$82.5942,300——
2020-02-18$46.55$82.5037,000——
2020-02-14$47.40$84.0029,400——
2020-02-13$47.86$84.8227,100——
2020-02-12$47.34$83.9022,200——
2020-02-11$47.47$84.1323,900——
2020-02-10$47.32$83.8626,400——
2020-02-07$47.48$84.1538,700——
2020-02-06$47.85$84.8048,500——
2020-02-05$48.71$86.3389,500——
2020-02-04$47.67$84.4858,100——
2020-02-03$47.49$84.1685,300——
2020-01-31$47.44$84.07122,400——
2020-01-30$49.08$86.9870,200——
2020-01-29$48.38$85.7474,300——
2020-01-28$48.53$86.0188,500——
2020-01-27$48.45$85.86143,200——
2020-01-24$47.69$84.5247,100——
2020-01-23$47.94$84.9681,100——
2020-01-22$48.44$85.3256,000——
2020-01-21$48.71$85.7937,500——
2020-01-17$49.06$86.41108,900——
2020-01-16$49.44$87.0893,300——
2020-01-15$48.46$85.3550,300——
2020-01-14$48.83$86.0052,600——
2020-01-13$48.70$85.7738,800——
2020-01-10$48.21$84.9137,800——
2020-01-09$48.42$85.2832,600——
2020-01-08$48.63$85.6553,000——
2020-01-07$48.27$85.0252,400——
2020-01-06$48.64$85.6750,400——
2020-01-03$48.67$85.7256,900——
2020-01-02$49.03$86.3545,700——