Lakeland Financial Corporation (LKFN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.885 | -2.71379211057 | 69.46 | 72 | 66.71 | 134150 | 69.64799535 | CS |
| 4 | 6.735 | 11.0700197239 | 60.84 | 72.25 | 57.45 | 167737 | 65.4837902 | CS |
| 12 | 5.885 | 9.53963365213 | 61.69 | 72.25 | 57.45 | 114877 | 63.08721966 | CS |
| 26 | 0.065 | 0.0962820322915 | 67.51 | 72.25 | 57.45 | 119298 | 63.09678749 | CS |
| 52 | 12.235 | 22.1087820744 | 55.34 | 73.22 | 44.465 | 116391 | 59.5937866 | CS |
| 156 | 0.595 | 0.888324873096 | 66.98 | 85.71 | 43.0526 | 138154 | 66.40942475 | CS |
| 260 | 21.645 | 47.1260613978 | 45.93 | 85.71 | 30.49 | 125605 | 61.0606172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 68.53 | -0.17 | -0.25 | 68.89 | 70.24 | 67.76 | 104703 |
| 1722378900 | 68.7 | 0.12 | 0.17 | 69.01 | 69.78 | 67.64 | 148829 |
| 1722292500 | 68.58 | -2.6 | -3.65 | 71.44 | 71.44 | 68.53 | 118550 |
| 1722033300 | 71.18 | 0.43 | 0.61 | 71.74 | 72 | 69.905 | 129353 |
| 1721946900 | 70.75 | 1.02 | 1.46 | 69.46 | 71 | 67.47 | 169317 |
| 1721860500 | 69.73 | -1.01 | -1.43 | 70.94 | 72.25 | 69.64 | 127773 |
| 1721774100 | 70.74 | 1.31 | 1.89 | 68.84 | 71.87 | 68.84 | 128351 |
| 1721687700 | 69.43 | 1.7 | 2.51 | 67.5 | 69.62 | 66.73 | 78509 |
| 1721428500 | 67.73 | 0.33 | 0.49 | 67.51 | 68.74 | 67.325 | 204058 |
| 1721342100 | 67.4 | -2.57 | -3.67 | 69.05 | 70.11 | 67.099999 | 224894 |
| 1721255700 | 69.97 | 1.15 | 1.67 | 68.11 | 71 | 66.84 | 194718 |
| 1721169300 | 68.82 | 2.81 | 4.26 | 66.9 | 68.99 | 66.334999 | 185010 |
| 1721082900 | 66.01 | 2.83 | 4.48 | 63.97 | 66.93 | 63.89 | 134266 |
| 1720823700 | 63.18 | 1.39 | 2.25 | 62.56 | 63.41 | 61.88 | 139026 |
| 1720737300 | 61.79 | 2.33 | 3.92 | 60.88 | 62.02 | 60.23 | 349974 |
| 1720650900 | 59.46 | 1.52 | 2.62 | 58.18 | 59.85 | 58.1 | 208468 |
| 1720564500 | 57.94 | -0.54 | -0.92 | 58.46 | 58.625 | 57.45 | 189196 |
| 1720478100 | 58.48 | 0.08 | 0.14 | 59.17 | 59.63 | 58.35 | 233390 |
| 1720218900 | 58.4 | -2.19 | -3.61 | 60.84 | 61.23 | 58.35 | 118613 |
| 1720040640 | 60.59 | -1.34 | -2.16 | 62.11 | 62.11 | 60.53 | 96894 |
| 1719959700 | 61.93 | 1.39 | 2.30 | 60.54 | 62.15 | 60.54 | 88331 |
| 1719873300 | 60.54 | 0.84 | 1.41 | 61.7 | 61.85 | 60.42 | 88837 |
| 1719614100 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1719527700 | 59.7 | 0.49 | 0.83 | 59.41 | 59.8 | 59.28 | 151749 |
| 1719441300 | 59.21 | -0.31 | -0.52 | 59.26 | 59.91 | 58.9 | 104974 |
| 1719354900 | 59.52 | 0.2 | 0.34 | 59.32 | 59.8799 | 58.86 | 83442 |
| 1719268500 | 59.32 | 0.15 | 0.25 | 59.68 | 59.68 | 58.66 | 164842 |
| 1719009300 | 59.17 | -1.09 | -1.81 | 60.21 | 60.26 | 58.88 | 333709 |
| 1718922900 | 60.26 | -0.42 | -0.69 | 60.37 | 60.8545 | 59.86 | 60604 |
| 1718750100 | 60.68 | 0.08 | 0.13 | 60.42 | 61.855 | 60.28 | 99142 |
| 1718663700 | 60.6 | 0.62 | 1.03 | 59.66 | 60.78 | 59.4 | 54872 |
| 1718404500 | 59.98 | -1.11 | -1.82 | 60.37 | 60.99 | 58.2743 | 65119 |
| 1718318100 | 61.09 | -0.57 | -0.92 | 61.82 | 61.89 | 60.22 | 58585 |
| 1718231700 | 61.66 | 1.43 | 2.37 | 62.08 | 63.12 | 61.23 | 93995 |
| 1718145300 | 60.23 | -0.02 | -0.03 | 59.58 | 60.29 | 59.33 | 113531 |
| 1718058900 | 60.25 | -0.97 | -1.58 | 60.51 | 60.64 | 59.39 | 102703 |
| 1717799700 | 61.22 | -0.32 | -0.52 | 60.8 | 61.99 | 60.52 | 65157 |
| 1717713300 | 61.54 | 1.04 | 1.72 | 60.25 | 61.59 | 60.25 | 63588 |
| 1717626900 | 60.5 | 0.13 | 0.22 | 60.55 | 60.91 | 60.075 | 55146 |
| 1717540500 | 60.37 | -0.58 | -0.95 | 60.54 | 60.95 | 60.0139 | 65144 |
| 1717454100 | 60.95 | -1.08 | -1.74 | 62.97 | 62.97 | 60.44 | 71834 |
| 1717194900 | 62.03 | 0.5 | 0.81 | 61.86 | 62.9799 | 61.56 | 125225 |
| 1717108500 | 61.53 | 1.62 | 2.70 | 60.66 | 61.94 | 60.555 | 118765 |
| 1717022100 | 59.91 | -1.12 | -1.84 | 59.85 | 60.95 | 59.85 | 112371 |
| 1716935700 | 61.03 | -0.05 | -0.08 | 61.46 | 61.85 | 60.64 | 83958 |
| 1716590100 | 61.08 | 0.97 | 1.61 | 60.57 | 61.21 | 59.85 | 83429 |
| 1716503700 | 60.11 | -0.99 | -1.62 | 61.15 | 61.38 | 59.75 | 71071 |
| 1716417300 | 61.1 | -1.44 | -2.30 | 62.59 | 62.99 | 60.9 | 60228 |
| 1716330900 | 62.54 | 0.25 | 0.40 | 62.11 | 62.8 | 62.07 | 44730 |
| 1716244500 | 62.29 | -0.95 | -1.50 | 63.19 | 63.455 | 62.18 | 52923 |
| 1715985300 | 63.24 | 0.43 | 0.68 | 63.11 | 64.01 | 62.99 | 65029 |
| 1715898900 | 62.81 | -0.32 | -0.51 | 62.87 | 63.25 | 62.42 | 53755 |
| 1715812500 | 63.13 | 0.6 | 0.96 | 63.26 | 63.434 | 62.6302 | 65561 |
| 1715726100 | 62.53 | 0.81 | 1.31 | 62.54 | 62.835 | 62.0117 | 50549 |
| 1715639700 | 61.72 | -0.32 | -0.52 | 62.65 | 62.76 | 61.48 | 52131 |
| 1715380500 | 62.04 | -0.48 | -0.77 | 62.44 | 62.57 | 61.445 | 56169 |
| 1715294100 | 62.52 | 0.92 | 1.49 | 61.69 | 62.52 | 61.68 | 68045 |
| 1715207700 | 61.6 | 0.27 | 0.44 | 61.07 | 61.715 | 60.745 | 59652 |
| 1715121300 | 61.33 | -0.52 | -0.84 | 61.93 | 62.47 | 61.33 | 70972 |
| 1715034900 | 61.85 | 0.62 | 1.01 | 61.48 | 62.66 | 61.45 | 65436 |
| 1714775700 | 61.23 | -0.06 | -0.10 | 62.03 | 62.03 | 61.03 | 72210 |
| 1714689300 | 61.29 | 0.63 | 1.04 | 61.17 | 61.61 | 60.91 | 91683 |
| 1714602900 | 60.66 | 1.89 | 3.22 | 59.17 | 61.77 | 58.59 | 76882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
