Lakeland Financial Stock Price History
NASDAQ: LKFNFinanceMajor BanksUSD
56.84-0.61 (-1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LKFN price history at a glance
The price history for Lakeland Financial (LKFN) on this page begins on August 11, 1997, when the stock closed at $7.00; it most recently closed at $56.84 on October 5, 2026. The highest price in this record is $85.71, reached on January 17, 2022; the latest close is 33.7% below that peak. Across the 28 complete calendar years in the table, LKFN finished higher in 19 and lower in 9. Its best year was 2003 (+55.8%) and its worst was 2007 (-26.8%).
Over roughly 29 years the share price changed +712.0%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, LKFN has lost 9.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $85.71
- Date of high
- Jan 17, 2022
- Low since 1997
- $3.44
- Date of low
- Sep 25, 2000
- 52-week high
- $64.55
- 52-week low
- $54.36
- Last close
- $56.84
LKFN returns
1 week
-3.78%
1 month
-5.61%
3 months
-5.89%
6 months
-6.64%
Year to date
-0.39%
1 year
-9.76%
3 years
+16.74%
5 years
-24.51%
LKFN price return, excluding dividends.
LKFN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.84 | +0.67% |
| 2025 | 56.46 | -17.21% |
| 2024 | 68.20 | +4.67% |
| 2023 | 65.16 | -10.70% |
| 2022 | 72.97 | -8.95% |
| 2021 | 80.14 | +49.57% |
| 2020 | 53.58 | +10.09% |
| 2019 | 48.67 | +16.19% |
| 2018 | 41.89 | -13.61% |
| 2017 | 48.49 | +2.39% |
| 2016 | 47.36 | +52.38% |
| 2015 | 31.08 | +8.93% |
| 2014 | 28.53 | +10.57% |
| 2013 | 25.81 | +43.80% |
| 2012 | 17.95 | +4.06% |
| 2011 | 17.25 | +20.55% |
| 2010 | 14.31 | +24.41% |
| 2009 | 11.50 | -24.87% |
| 2008 | 15.31 | +22.78% |
| 2007 | 12.47 | -26.75% |
| 2006 | 17.02 | +26.45% |
| 2005 | 13.46 | +1.71% |
| 2004 | 13.23 | +9.34% |
| 2003 | 12.10 | +55.84% |
| 2002 | 7.77 | +32.92% |
| 2001 | 5.84 | +40.24% |
| 2000 | 4.17 | -16.32% |
| 1999 | 4.98 | -19.26% |
| 1998 | 6.17 | -23.32% |
| 1997* | 8.04 | +14.88% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
LKFN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.21 | 57.32 | 56.63 | 56.84 | -1.06% | |
| 57.11 | 58.06 | 57.06 | 57.45 | +0.45% | |
| 57.37 | 57.70 | 56.45 | 57.19 | -1.36% | |
| 58.57 | 58.84 | 57.84 | 57.98 | -0.57% | |
| 59.03 | 59.04 | 58.27 | 58.31 | -1.29% | |
| 58.61 | 59.80 | 58.55 | 59.07 | +1.67% | |
| 57.66 | 58.15 | 56.67 | 58.10 | +0.76% | |
| 58.05 | 58.35 | 57.40 | 57.66 | -0.67% | |
| 58.76 | 58.76 | 57.62 | 58.05 | -1.21% | |
| 59.37 | 59.44 | 58.70 | 58.76 | -1.26% | |
| 58.85 | 59.61 | 58.73 | 59.51 | +1.12% | |
| 58.59 | 59.10 | 58.19 | 58.85 | +0.84% | |
| 58.99 | 59.14 | 58.30 | 58.36 | -1.50% | |
| 60.48 | 60.58 | 59.25 | 59.25 | -1.13% | |
| 59.76 | 60.28 | 59.56 | 59.93 | +0.39% | |
| 59.38 | 60.06 | 59.05 | 59.70 | +0.12% | |
| 60.56 | 60.56 | 59.47 | 59.63 | -0.52% | |
| 60.84 | 61.13 | 59.34 | 59.94 | -1.33% | |
| 60.50 | 61.23 | 60.02 | 60.75 | -0.02% | |
| 60.69 | 61.82 | 60.39 | 60.76 | +0.30% | |
| 60.98 | 61.43 | 59.88 | 60.58 | +0.12% | |
| 60.08 | 60.57 | 59.25 | 60.51 | +0.48% | |
| 59.54 | 60.24 | 59.08 | 60.22 | +0.40% | |
| 60.33 | 60.55 | 59.82 | 59.98 | -0.97% | |
| 59.69 | 60.81 | 59.47 | 60.57 | +0.90% | |
| 60.35 | 60.57 | 59.91 | 60.03 | +0.22% | |
| 59.16 | 59.99 | 59.09 | 59.90 | +1.84% | |
| 58.98 | 59.43 | 58.45 | 58.82 | -0.46% | |
| 59.52 | 59.52 | 58.57 | 59.09 | -0.87% | |
| 59.36 | 60.17 | 59.22 | 59.61 | +0.71% | |
| 59.07 | 59.82 | 58.37 | 59.19 | -0.47% | |
| 59.66 | 59.92 | 59.42 | 59.47 | -0.17% | |
| 60.26 | 60.29 | 59.46 | 59.57 | -1.08% | |
| 60.49 | 60.86 | 59.94 | 60.22 | -0.07% | |
| 60.93 | 61.40 | 59.79 | 60.26 | -0.30% | |
| 59.69 | 60.58 | 59.25 | 60.44 | +0.62% | |
| 61.71 | 61.82 | 59.95 | 60.07 | -2.29% | |
| 61.82 | 62.04 | 60.97 | 61.48 | -0.55% | |
| 62.13 | 62.61 | 61.66 | 61.82 | -1.07% | |
| 62.58 | 63.00 | 61.94 | 62.49 | -0.30% | |
| 62.75 | 63.16 | 62.35 | 62.68 | +0.69% | |
| 61.92 | 62.92 | 61.82 | 62.25 | +0.63% | |
| 61.07 | 62.13 | 61.03 | 61.86 | +1.36% | |
| 61.15 | 61.71 | 60.47 | 61.03 | -1.13% | |
| 62.16 | 62.17 | 61.70 | 61.73 | -0.93% | |
| 63.40 | 63.46 | 62.24 | 62.31 | -1.03% | |
| 63.93 | 63.93 | 62.76 | 62.96 | -1.05% | |
| 62.98 | 64.00 | 62.55 | 63.63 | +1.14% | |
| 63.64 | 64.18 | 62.85 | 62.91 | +0.42% | |
| 62.52 | 63.04 | 61.89 | 62.65 | +0.13% | |
| 63.22 | 63.62 | 62.36 | 62.57 | -1.20% | |
| 63.29 | 64.13 | 63.06 | 63.33 | -0.58% | |
| 63.85 | 64.55 | 62.86 | 63.70 | +0.55% | |
| 61.25 | 63.93 | 60.95 | 63.35 | +3.67% | |
| 61.01 | 62.00 | 60.75 | 61.11 | -0.02% | |
| 60.52 | 61.30 | 59.91 | 61.12 | -0.31% | |
| 61.92 | 62.28 | 61.03 | 61.31 | -1.29% | |
| 61.73 | 62.44 | 61.25 | 62.11 | +0.13% | |
| 62.68 | 62.87 | 61.80 | 62.03 | -1.04% | |
| 63.14 | 63.54 | 62.20 | 62.68 | -1.46% | |
| 61.65 | 64.01 | 61.33 | 63.61 | +3.21% | |
| 60.86 | 62.02 | 60.58 | 61.63 | +1.77% | |
| 60.80 | 61.06 | 60.39 | 60.56 | -0.26% | |
| 60.50 | 61.11 | 60.16 | 60.72 | +0.53% | |
| 60.16 | 60.69 | 59.92 | 60.40 | +0.92% | |
| 58.91 | 60.03 | 58.57 | 59.85 | +1.79% | |
| 61.57 | 61.87 | 58.39 | 58.80 | -4.50% | |
| 61.89 | 62.59 | 61.57 | 61.57 | -0.24% | |
| 62.08 | 63.54 | 61.59 | 61.72 | -1.09% | |
| 63.50 | 64.19 | 62.05 | 62.40 | -1.14% | |
| 61.99 | 63.19 | 61.74 | 63.12 | +2.27% | |
| 61.11 | 61.79 | 60.01 | 61.72 | +1.10% | |
| 62.56 | 62.56 | 60.70 | 61.05 | -2.60% | |
| 61.96 | 62.99 | 61.64 | 62.68 | +1.69% | |
| 61.50 | 62.08 | 61.33 | 61.64 | +0.16% | |
| 61.42 | 62.36 | 60.98 | 61.54 | +0.44% | |
| 60.35 | 61.47 | 59.97 | 61.27 | +1.68% | |
| 59.75 | 60.53 | 59.66 | 60.26 | +0.67% | |
| 60.63 | 60.85 | 59.10 | 59.86 | -0.38% | |
| 60.92 | 61.55 | 59.36 | 60.09 | -1.99% | |
| 61.19 | 61.48 | 60.69 | 61.31 | +0.99% | |
| 62.14 | 62.64 | 60.47 | 60.71 | -1.81% | |
| 61.14 | 61.93 | 60.92 | 61.83 | +1.64% | |
| 61.59 | 61.65 | 60.02 | 60.83 | -0.56% | |
| 60.72 | 61.85 | 60.64 | 61.17 | +1.33% | |
| 60.18 | 61.58 | 60.01 | 60.37 | +1.16% | |
| 60.14 | 60.49 | 59.25 | 59.68 | -0.52% | |
| 59.19 | 60.59 | 59.19 | 59.99 | +1.16% | |
| 59.10 | 59.58 | 59.00 | 59.30 | +1.52% | |
| 59.79 | 60.00 | 58.24 | 58.41 | -2.83% | |
| 58.87 | 60.51 | 58.87 | 60.11 | +1.50% | |
| 60.04 | 60.50 | 58.83 | 59.22 | -2.33% | |
| 59.91 | 60.91 | 59.91 | 60.63 | +0.81% | |
| 60.12 | 60.69 | 59.36 | 60.14 | -0.13% | |
| 60.91 | 61.34 | 60.00 | 60.22 | -0.81% | |
| 60.01 | 60.99 | 60.01 | 60.71 | +1.35% | |
| 60.39 | 60.55 | 59.73 | 59.90 | -0.48% | |
| 59.38 | 60.29 | 59.03 | 60.19 | +0.70% | |
| 58.27 | 59.85 | 57.82 | 59.77 | +2.57% | |
| 57.94 | 58.47 | 57.31 | 58.27 | +0.69% | |
| 57.15 | 58.49 | 56.56 | 57.87 | +1.07% | |
| 57.78 | 58.16 | 56.91 | 57.26 | -1.56% | |
| 58.71 | 59.40 | 58.04 | 58.17 | +0.10% | |
| 59.44 | 60.18 | 57.76 | 58.11 | -2.81% | |
| 60.06 | 60.92 | 58.78 | 59.79 | -0.45% | |
| 61.62 | 61.62 | 60.03 | 60.06 | -2.42% | |
| 62.50 | 62.86 | 60.76 | 61.55 | -1.68% | |
| 62.30 | 62.68 | 61.62 | 62.60 | +0.45% | |
| 62.42 | 63.03 | 62.07 | 62.32 | +0.23% | |
| 60.80 | 62.50 | 60.75 | 62.18 | +2.42% | |
| 60.90 | 61.32 | 59.66 | 60.71 | -1.09% | |
| 60.69 | 61.75 | 59.99 | 61.38 | +1.42% | |
| 59.01 | 61.55 | 59.01 | 60.52 | +1.58% | |
| 61.07 | 61.07 | 59.21 | 59.58 | -3.39% | |
| 61.92 | 62.49 | 61.22 | 61.67 | +0.19% | |
| 61.19 | 62.40 | 60.40 | 61.55 | +3.12% | |
| 59.22 | 60.20 | 58.44 | 59.69 | -0.57% | |
| 59.88 | 60.30 | 59.40 | 60.03 | +0.72% | |
| 60.70 | 60.70 | 58.74 | 59.60 | -0.95% | |
| 61.19 | 61.69 | 60.05 | 60.17 | -1.94% | |
| 60.94 | 62.66 | 60.94 | 61.36 | +0.07% | |
| 60.50 | 62.19 | 60.38 | 61.32 | +2.42% | |
| 59.69 | 60.08 | 59.13 | 59.87 | -0.12% | |
| 60.65 | 60.90 | 59.77 | 59.94 | -1.35% | |
| 60.83 | 61.00 | 57.69 | 60.76 | -0.33% | |
| 60.77 | 61.19 | 60.22 | 60.96 | +0.13% | |
| 61.00 | 61.02 | 60.24 | 60.88 | -0.43% | |
| 59.72 | 61.57 | 59.72 | 61.14 | +1.75% | |
| 60.00 | 60.53 | 59.77 | 60.09 | +1.92% | |
| 58.22 | 59.02 | 58.11 | 58.96 | +1.01% | |
| 57.92 | 58.62 | 57.54 | 58.37 | +0.43% | |
| 57.12 | 58.24 | 56.93 | 58.12 | +0.17% | |
| 57.45 | 58.48 | 57.45 | 58.02 | +1.12% | |
| 57.13 | 57.96 | 56.74 | 57.38 | +1.43% | |
| 56.76 | 56.81 | 56.15 | 56.57 | +0.11% | |
| 56.76 | 56.97 | 56.20 | 56.51 | -0.79% | |
| 56.39 | 57.00 | 55.67 | 56.96 | +0.28% | |
| 57.60 | 57.81 | 56.51 | 56.80 | -0.84% | |
| 56.24 | 58.11 | 56.11 | 57.28 | +0.86% | |
| 56.83 | 57.71 | 55.84 | 56.79 | +2.69% | |
| 55.73 | 56.18 | 54.80 | 55.30 | -0.75% | |
| 54.59 | 55.99 | 54.36 | 55.72 | +1.25% | |
| 55.90 | 56.20 | 54.66 | 55.03 | -2.52% | |
| 57.36 | 57.82 | 56.32 | 56.45 | -0.95% | |
| 57.26 | 57.66 | 56.75 | 56.99 | +0.51% | |
| 56.80 | 57.70 | 56.12 | 56.70 | +0.21% | |
| 55.86 | 56.89 | 55.36 | 56.58 | -0.30% | |
| 56.32 | 56.91 | 55.99 | 56.75 | +0.05% | |
| 56.04 | 57.72 | 55.79 | 56.72 | +0.39% | |
| 56.15 | 56.65 | 54.60 | 56.50 | -0.67% | |
| 56.15 | 56.97 | 55.19 | 56.88 | -1.25% | |
| 58.14 | 58.14 | 57.21 | 57.60 | -2.02% | |
| 58.51 | 58.91 | 57.73 | 58.79 | +0.81% | |
| 57.66 | 58.72 | 56.84 | 58.32 | -0.60% | |
| 57.37 | 59.53 | 57.37 | 58.67 | +1.00% | |
| 59.10 | 59.63 | 57.14 | 58.09 | -3.25% | |
| 59.41 | 60.30 | 59.13 | 60.04 | +1.18% | |
| 58.45 | 59.45 | 57.82 | 59.34 | +2.28% | |
| 58.51 | 59.64 | 57.57 | 58.02 | -1.09% | |
| 60.35 | 60.60 | 57.86 | 58.66 | -2.61% | |
| 60.55 | 61.19 | 59.87 | 60.23 | -0.45% | |
| 60.49 | 60.96 | 59.67 | 60.50 | -0.58% | |
| 61.38 | 62.50 | 60.48 | 60.85 | -1.23% | |
| 61.71 | 62.47 | 61.09 | 61.61 | +0.33% | |
| 61.32 | 62.48 | 60.06 | 61.41 | +0.85% | |
| 61.24 | 61.63 | 60.10 | 60.89 | +0.28% | |
| 61.92 | 62.54 | 60.51 | 60.72 | -1.38% | |
| 62.36 | 62.84 | 61.05 | 61.57 | -1.33% | |
| 62.62 | 63.30 | 61.89 | 62.40 | -0.35% | |
| 63.03 | 63.51 | 62.28 | 62.62 | +0.51% | |
| 62.29 | 63.21 | 59.72 | 62.30 | -0.35% | |
| 62.45 | 63.80 | 62.44 | 62.52 | +0.89% | |
| 60.52 | 62.50 | 59.29 | 61.97 | +1.99% | |
| 60.00 | 60.96 | 59.28 | 60.76 | +1.95% | |
| 58.87 | 60.30 | 58.61 | 59.60 | +0.59% | |
| 58.52 | 60.13 | 58.22 | 59.25 | +1.93% | |
| 60.21 | 60.21 | 58.03 | 58.13 | -3.15% | |
| 61.34 | 62.55 | 59.98 | 60.02 | -2.09% | |
| 60.79 | 61.46 | 58.83 | 61.30 | +4.20% | |
| 59.87 | 60.32 | 58.02 | 58.83 | -3.32% | |
| 61.20 | 62.50 | 60.63 | 60.85 | -0.70% | |
| 59.04 | 61.30 | 59.04 | 61.28 | +4.22% | |
| 58.51 | 59.04 | 58.15 | 58.80 | -0.89% | |
| 59.48 | 59.86 | 59.04 | 59.33 | -0.24% | |
| 59.25 | 60.47 | 59.18 | 59.47 | +0.56% | |
| 57.16 | 59.26 | 57.11 | 59.14 | +3.57% | |
| 57.02 | 57.16 | 56.49 | 57.10 | +0.39% | |
| 56.76 | 57.30 | 56.44 | 56.88 | -0.44% | |
| 57.91 | 58.16 | 57.01 | 57.13 | -0.76% | |
| 55.66 | 57.89 | 55.66 | 57.57 | +3.02% | |
| 57.11 | 57.37 | 55.60 | 55.88 | -2.95% | |
| 57.18 | 57.73 | 56.05 | 57.58 | +0.14% | |
| 56.25 | 58.40 | 56.25 | 57.50 | +1.84% | |
| 57.06 | 57.44 | 56.11 | 56.46 | -1.05% | |
| 57.56 | 57.63 | 56.67 | 57.06 | -0.59% | |
| 58.21 | 58.26 | 57.32 | 57.40 | -1.76% | |
| 58.85 | 60.06 | 58.16 | 58.43 | -0.54% | |
| 59.07 | 59.39 | 58.25 | 58.75 | -0.61% | |
| 59.31 | 60.20 | 59.00 | 59.11 | -0.40% | |
| 59.50 | 60.37 | 59.35 | 59.35 | -0.64% | |
| 59.23 | 60.24 | 59.23 | 59.73 | +0.71% | |
| 59.52 | 60.11 | 58.84 | 59.31 | -0.74% | |
| 60.61 | 60.61 | 59.42 | 59.75 | -0.71% | |
| 59.78 | 60.62 | 59.57 | 60.18 | +0.47% | |
| 59.97 | 60.41 | 59.00 | 59.90 | -0.07% | |
| 60.03 | 60.08 | 59.34 | 59.94 | +0.54% | |
| 59.96 | 60.36 | 58.81 | 59.62 | -0.38% | |
| 59.24 | 60.56 | 59.12 | 59.85 | +0.86% | |
| 58.04 | 59.79 | 58.04 | 59.34 | +1.99% | |
| 58.64 | 59.59 | 57.98 | 58.18 | -0.78% | |
| 58.66 | 59.33 | 58.23 | 58.64 | +0.63% | |
| 58.87 | 59.19 | 58.12 | 58.27 | -1.02% | |
| 58.88 | 59.97 | 58.42 | 58.87 | -0.52% | |
| 58.54 | 59.35 | 58.00 | 59.18 | +1.63% | |
| 58.77 | 58.96 | 58.09 | 58.23 | -0.94% | |
| 58.00 | 59.55 | 57.40 | 58.78 | +0.89% | |
| 58.69 | 59.00 | 58.04 | 58.26 | -0.80% | |
| 59.00 | 60.00 | 58.62 | 58.73 | -0.88% | |
| 58.52 | 59.86 | 57.76 | 59.25 | +1.93% | |
| 58.74 | 59.44 | 58.01 | 58.13 | -1.27% | |
| 57.00 | 59.46 | 56.48 | 58.88 | +3.44% | |
| 57.73 | 58.60 | 56.79 | 56.92 | -0.56% | |
| 56.47 | 57.42 | 56.27 | 57.24 | +1.67% | |
| 56.35 | 57.36 | 56.04 | 56.30 | -0.23% | |
| 58.13 | 58.88 | 56.21 | 56.43 | -3.07% | |
| 56.66 | 58.28 | 56.66 | 58.22 | -0.05% | |
| 58.27 | 58.83 | 57.74 | 58.25 | -0.14% | |
| 58.66 | 59.50 | 58.14 | 58.33 | -0.70% | |
| 58.06 | 59.05 | 57.52 | 58.74 | +1.17% | |
| 58.15 | 61.18 | 57.53 | 58.06 | +0.29% | |
| 57.40 | 57.94 | 56.98 | 57.89 | +0.80% | |
| 58.01 | 58.16 | 57.30 | 57.43 | -1.51% | |
| 57.44 | 58.71 | 57.35 | 58.31 | +1.51% | |
| 57.35 | 58.38 | 56.78 | 57.44 | -0.26% | |
| 56.69 | 57.64 | 56.05 | 57.59 | +0.95% | |
| 56.55 | 57.15 | 56.20 | 57.05 | -0.31% | |
| 56.53 | 57.69 | 56.53 | 57.23 | +0.77% | |
| 57.71 | 59.37 | 56.44 | 56.79 | -2.46% | |
| 58.34 | 59.00 | 57.65 | 58.22 | -0.77% | |
| 60.71 | 62.81 | 58.12 | 58.67 | -5.14% | |
| 60.52 | 62.02 | 60.52 | 61.85 | +2.00% | |
| 61.10 | 61.70 | 60.52 | 60.64 | -0.77% | |
| 61.42 | 62.02 | 60.90 | 61.11 | -0.31% | |
| 60.51 | 61.42 | 58.08 | 61.30 | +0.87% | |
| 60.10 | 61.04 | 59.99 | 60.77 | +1.67% | |
| 59.29 | 60.11 | 58.10 | 59.77 | +1.77% | |
| 61.59 | 61.59 | 58.18 | 58.73 | -5.04% | |
| 63.94 | 63.94 | 61.73 | 61.85 | -3.18% | |
| 61.54 | 64.10 | 61.52 | 63.88 | +3.17% | |
| 61.83 | 62.03 | 61.04 | 61.92 | +1.43% | |
| 62.91 | 63.36 | 60.91 | 61.05 | -3.08% | |
| 62.97 | 63.01 | 62.23 | 62.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LKFN chart for longer ranges.