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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$65.16$127.0676,300——
2023-12-28$66.32$129.3250,500——
2023-12-27$67.04$130.7378,100——
2023-12-26$66.95$130.5583,000——
2023-12-22$65.63$127.9890,400——
2023-12-21$65.23$127.20177,700——
2023-12-20$64.93$126.61182,900——
2023-12-19$66.60$129.8799,300——
2023-12-18$65.46$127.6598,500——
2023-12-15$65.54$127.80532,400——
2023-12-14$66.07$128.84172,000——
2023-12-13$64.95$126.65167,400——
2023-12-12$60.84$118.6470,100——
2023-12-11$61.50$119.92105,500——
2023-12-08$60.86$118.6889,400——
2023-12-07$60.67$118.3198,200——
2023-12-06$58.87$114.8096,600——
2023-12-05$59.11$115.2670,300——
2023-12-04$60.14$117.27129,500——
2023-12-01$58.01$113.12100,100——
2023-11-30$55.55$108.32128,400——
2023-11-29$55.60$108.42102,500——
2023-11-28$54.69$106.6477,300——
2023-11-27$54.67$106.6181,200——
2023-11-24$55.42$108.0725,300——
2023-11-22$55.26$107.7656,300——
2023-11-21$56.08$109.3681,700——
2023-11-20$57.17$111.4896,800——
2023-11-17$57.18$111.50156,400——
2023-11-16$56.29$109.7693,100——
2023-11-15$56.51$110.19163,300——
2023-11-14$55.94$109.08143,800——
2023-11-13$51.98$101.3686,500——
2023-11-10$51.18$99.8063,800——
2023-11-09$51.06$99.57119,400——
2023-11-08$51.81$101.0379,500——
2023-11-07$52.88$103.1291,500——
2023-11-06$53.24$103.82118,300——
2023-11-03$53.29$103.91179,500——
2023-11-02$51.36$100.15136,900——
2023-11-01$48.85$95.2671,000——
2023-10-31$49.25$96.0454,900——
2023-10-30$48.82$95.20100,800——
2023-10-27$48.31$94.20121,000——
2023-10-26$49.58$96.68140,300——
2023-10-25$48.75$95.06120,300——
2023-10-24$46.89$91.4388,500——
2023-10-23$48.75$94.16124,600——
2023-10-20$48.64$93.95110,000——
2023-10-19$50.15$96.87109,600——
2023-10-18$50.10$96.77105,000——
2023-10-17$51.32$99.13167,200——
2023-10-16$50.55$97.64154,300——
2023-10-13$48.69$94.05117,200——
2023-10-12$48.92$94.49176,000——
2023-10-11$49.08$94.8079,200——
2023-10-10$48.74$94.1591,300——
2023-10-09$47.78$92.2967,900——
2023-10-06$47.34$91.44129,300——
2023-10-05$47.62$91.9887,800——
2023-10-04$46.86$90.5173,900——
2023-10-03$46.46$89.7480,600——
2023-10-02$46.31$89.45130,100——
2023-09-29$47.46$91.67120,800——
2023-09-28$47.18$91.13170,300——
2023-09-27$46.87$90.53105,600——
2023-09-26$47.01$90.80150,600——
2023-09-25$46.71$90.22129,900——
2023-09-22$46.01$88.8798,000——
2023-09-21$45.45$87.79137,200——
2023-09-20$45.34$87.5872,000——
2023-09-19$45.52$87.93119,600——
2023-09-18$46.38$89.59133,900——
2023-09-15$49.06$94.76450,300——
2023-09-14$49.61$95.8395,900——
2023-09-13$49.24$95.1197,300——
2023-09-12$49.76$96.1263,500——
2023-09-11$49.62$95.8587,300——
2023-09-08$50.41$97.3784,400——
2023-09-07$50.10$96.77118,900——
2023-09-06$49.28$95.1979,500——
2023-09-05$51.02$98.55106,000——
2023-09-01$52.75$101.8996,100——
2023-08-31$52.13$100.69123,700——
2023-08-30$51.01$98.5347,800——
2023-08-29$51.50$99.4864,200——
2023-08-28$51.32$99.1374,800——
2023-08-25$50.91$98.3481,600——
2023-08-24$51.83$100.1191,300——
2023-08-23$51.94$100.3382,900——
2023-08-22$52.56$101.5284,900——
2023-08-21$54.43$105.14110,300——
2023-08-18$56.21$108.57239,300——
2023-08-17$55.44$107.09142,000——
2023-08-16$54.76$105.77136,500——
2023-08-15$54.70$105.66147,700——
2023-08-14$55.78$107.74120,000——
2023-08-11$56.40$108.9497,500——
2023-08-10$55.98$108.13108,100——
2023-08-09$55.64$107.4789,200——
2023-08-08$55.88$107.9498,700——
2023-08-07$56.75$109.62109,400——
2023-08-04$55.63$107.4582,100——
2023-08-03$55.48$107.1676,400——
2023-08-02$55.20$106.6255,000——
2023-08-01$55.25$106.7258,600——
2023-07-31$55.44$107.0982,200——
2023-07-28$56.03$108.23137,500——
2023-07-27$55.29$106.80106,400——
2023-07-26$56.24$108.6393,500——
2023-07-25$54.69$105.64119,800——
2023-07-24$55.76$107.71171,000——
2023-07-21$54.94$105.23249,100——
2023-07-20$55.41$106.13103,400——
2023-07-19$55.54$106.38123,700——
2023-07-18$53.38$102.2486,800——
2023-07-17$51.95$99.51133,800——
2023-07-14$51.24$98.15237,500——
2023-07-13$51.20$98.07173,700——
2023-07-12$50.25$96.25187,600——
2023-07-11$48.01$91.96129,800——
2023-07-10$47.82$91.60119,500——
2023-07-07$47.94$91.82214,900——
2023-07-06$47.07$90.16105,800——
2023-07-05$48.08$92.09113,500——
2023-07-03$49.06$93.9784,600——
2023-06-30$48.52$92.9494,900——
2023-06-29$50.20$96.1598,100——
2023-06-28$49.66$95.1287,000——
2023-06-27$50.61$96.94107,800——
2023-06-26$50.59$96.90147,700——
2023-06-23$49.56$94.93909,100——
2023-06-22$51.24$98.15107,600——
2023-06-21$52.64$100.8391,900——
2023-06-20$54.18$103.78160,900——
2023-06-16$53.99$103.41396,600——
2023-06-15$54.88$105.12118,300——
2023-06-14$53.88$103.20101,700——
2023-06-13$54.90$105.16132,600——
2023-06-12$54.37$104.14142,100——
2023-06-09$54.83$105.02112,200——
2023-06-08$55.16$105.65170,500——
2023-06-07$55.77$106.82212,400——
2023-06-06$54.16$103.74175,300——
2023-06-05$51.96$99.52126,100——
2023-06-02$54.32$104.05181,500——
2023-06-01$51.50$98.64211,600——
2023-05-31$50.23$96.21179,800——
2023-05-30$51.83$99.28130,600——
2023-05-26$51.30$98.26111,500——
2023-05-25$50.41$96.56149,600——
2023-05-24$50.43$96.59124,000——
2023-05-23$50.85$97.40394,300——
2023-05-22$50.34$96.42289,600——
2023-05-19$47.00$90.02202,500——
2023-05-18$47.84$91.63298,600——
2023-05-17$47.18$90.37292,500——
2023-05-16$43.12$82.5985,000——
2023-05-15$43.63$83.57143,200——
2023-05-12$43.67$83.6587,800——
2023-05-11$43.45$83.22139,600——
2023-05-10$45.25$86.67114,500——
2023-05-09$45.76$87.65135,200——
2023-05-08$46.25$88.59136,900——
2023-05-05$47.63$91.23203,100——
2023-05-04$46.61$89.28145,400——
2023-05-03$47.29$90.58259,900——
2023-05-02$48.41$92.73209,800——
2023-05-01$49.84$95.46275,900——
2023-04-28$50.67$97.05322,300——
2023-04-27$51.08$97.84327,600——
2023-04-26$51.57$98.78186,000——
2023-04-25$55.04$105.42151,100——
2023-04-24$56.14$107.5396,000——
2023-04-21$56.86$108.03103,800——
2023-04-20$57.29$108.85111,300——
2023-04-19$57.19$108.66117,000——
2023-04-18$56.15$106.68126,800——
2023-04-17$58.57$111.28113,700——
2023-04-14$57.43$109.1187,600——
2023-04-13$58.49$111.13116,400——
2023-04-12$58.17$110.5294,700——
2023-04-11$59.75$113.52170,200——
2023-04-10$60.07$114.13226,800——
2023-04-06$60.04$114.0791,300——
2023-04-05$59.98$113.96105,800——
2023-04-04$60.57$115.08107,300——
2023-04-03$62.51$118.76126,800——
2023-03-31$62.64$119.01138,100——
2023-03-30$62.22$118.21131,400——
2023-03-29$63.30$120.2694,900——
2023-03-28$64.10$121.7861,700——
2023-03-27$63.97$121.54108,300——
2023-03-24$63.90$121.40170,100——
2023-03-23$62.80$119.31133,000——
2023-03-22$63.89$121.39155,800——
2023-03-21$65.90$125.20206,400——
2023-03-20$65.14$123.76169,400——
2023-03-17$65.71$124.84412,400——
2023-03-16$70.24$133.45223,200——
2023-03-15$67.11$127.50207,300——
2023-03-14$67.45$128.15291,500——
2023-03-13$62.65$119.03283,000——
2023-03-10$65.77$124.96173,000——
2023-03-09$65.15$123.78151,100——
2023-03-08$68.04$129.2766,700——
2023-03-07$67.89$128.99100,000——
2023-03-06$69.10$131.28126,000——
2023-03-03$71.53$135.9065,100——
2023-03-02$70.55$134.0483,900——
2023-03-01$70.93$134.7678,600——
2023-02-28$71.62$136.07117,000——
2023-02-27$70.92$134.7471,200——
2023-02-24$71.35$135.5661,200——
2023-02-23$71.69$136.2178,800——
2023-02-22$72.75$138.22160,800——
2023-02-21$72.67$138.07167,400——
2023-02-17$70.94$134.78164,600——
2023-02-16$70.05$133.09187,200——
2023-02-15$70.46$133.8788,600——
2023-02-14$69.76$132.54111,700——
2023-02-13$69.88$132.77119,000——
2023-02-10$69.65$132.3358,900——
2023-02-09$69.58$132.2074,500——
2023-02-08$70.75$134.4267,900——
2023-02-07$71.39$135.64101,100——
2023-02-06$71.55$135.9495,700——
2023-02-03$73.16$139.00175,400——
2023-02-02$72.63$137.9980,800——
2023-02-01$70.91$134.7296,300——
2023-01-31$70.71$134.3482,500——
2023-01-30$69.03$131.1587,800——
2023-01-27$68.04$129.27109,600——
2023-01-26$68.43$130.01193,700——
2023-01-25$68.69$130.51162,600——
2023-01-24$73.35$139.3657,900——
2023-01-23$73.90$139.5371,200——
2023-01-20$74.11$139.93118,000——
2023-01-19$73.56$138.8990,400——
2023-01-18$74.31$140.30128,000——
2023-01-17$76.97$145.3387,000——
2023-01-13$76.61$144.6585,400——
2023-01-12$75.55$142.65100,500——
2023-01-11$74.40$140.47125,600——
2023-01-10$73.66$139.0877,600——
2023-01-09$72.00$135.94117,000——
2023-01-06$73.64$139.0469,900——
2023-01-05$71.81$135.5892,500——
2023-01-04$71.96$135.87108,100——
2023-01-03$72.47$136.8377,300——