Lakeland Financial Corporation ( LKFN) - Price History
Monthly price history for LKFN (Lakeland Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $59.07 | $59.07 |
| September 2026 | $57.66 | $57.66 |
| August 2026 | $59.09 | $59.09 |
| July 2026 | $62.65 | $62.65 |
| June 2026 | $61.20 | $61.72 |
| May 2026 | $60.11 | $60.63 |
| April 2026 | $60 | $60.52 |
| March 2026 | $56.40 | $57.38 |
| February 2026 | $57.10 | $58.09 |
| January 2026 | $58.58 | $59.60 |
| December 2025 | $55.60 | $57.06 |
| November 2025 | $56.78 | $58.26 |
| October 2025 | $55.60 | $57.05 |
| September 2025 | $62.05 | $64.20 |
| August 2025 | $66.16 | $68.45 |
| July 2025 | $61.24 | $63.37 |
| June 2025 | $58.93 | $61.45 |
| May 2025 | $57.41 | $59.87 |
| April 2025 | $53.38 | $55.67 |
| March 2025 | $56.48 | $59.44 |
| February 2025 | $63.10 | $66.41 |
| January 2025 | $64.65 | $68.04 |
| December 2024 | $64.85 | $68.76 |
| November 2024 | $69.28 | $73.46 |
| October 2024 | $61.37 | $65.07 |
| September 2024 | $60.96 | $65.12 |
| August 2024 | $63.80 | $68.15 |
| July 2024 | $64.16 | $68.53 |
| June 2024 | $57.20 | $61.52 |
| May 2024 | $57.67 | $62.03 |
| April 2024 | $54.64 | $58.77 |
| March 2024 | $61.19 | $66.32 |
| February 2024 | $58.77 | $63.70 |
| January 2024 | $61.78 | $66.96 |
| December 2023 | $59.67 | $65.16 |
| November 2023 | $50.87 | $55.55 |
| October 2023 | $45.10 | $49.25 |
| September 2023 | $43.05 | $47.46 |
| August 2023 | $47.29 | $52.13 |
| July 2023 | $50.29 | $55.44 |
| June 2023 | $43.64 | $48.52 |
| May 2023 | $45.18 | $50.23 |
| April 2023 | $45.58 | $50.67 |
| March 2023 | $55.89 | $62.64 |
| February 2023 | $63.90 | $71.62 |
| January 2023 | $63.09 | $70.71 |
| December 2022 | $64.70 | $72.97 |
| November 2022 | $70.01 | $78.96 |
| October 2022 | $73.28 | $82.65 |
| September 2022 | $64.22 | $72.81 |
| August 2022 | $66.45 | $75.34 |
| July 2022 | $68.62 | $77.80 |
| June 2022 | $58.25 | $66.42 |
| May 2022 | $63.28 | $72.16 |
| April 2022 | $63.86 | $72.82 |
| March 2022 | $63.69 | $73 |
| February 2022 | $69.98 | $80.21 |
| January 2022 | $69.73 | $79.93 |
| December 2021 | $69.57 | $80.14 |
| November 2021 | $61.30 | $70.62 |
| October 2021 | $62.39 | $71.87 |
| September 2021 | $61.57 | $71.24 |
| August 2021 | $57.40 | $66.41 |
| July 2021 | $57.79 | $66.87 |
| June 2021 | $52.96 | $61.64 |
| May 2021 | $53.02 | $61.71 |
| April 2021 | $56.05 | $65.23 |
| March 2021 | $59.15 | $69.19 |
| February 2021 | $58.95 | $68.95 |
| January 2021 | $50.18 | $58.70 |
| December 2020 | $45.55 | $53.58 |
| November 2020 | $43.18 | $50.79 |
| October 2020 | $43.47 | $51.13 |
| September 2020 | $34.80 | $41.20 |
| August 2020 | $38.59 | $45.69 |
| July 2020 | $37.39 | $44.26 |
| June 2020 | $39.09 | $46.59 |
| May 2020 | $35.82 | $42.69 |
| April 2020 | $35.52 | $42.33 |
| March 2020 | $30.58 | $36.75 |
| February 2020 | $34.01 | $40.87 |
| January 2020 | $39.48 | $47.44 |
| December 2019 | $40.47 | $48.93 |
| November 2019 | $38.97 | $47.12 |
| October 2019 | $38.50 | $46.55 |
| September 2019 | $36.14 | $43.98 |
| August 2019 | $34.78 | $42.33 |
| July 2019 | $37.79 | $45.99 |
| June 2019 | $38.22 | $46.83 |
| May 2019 | $35.87 | $43.95 |
| April 2019 | $38.97 | $47.75 |
| March 2019 | $36.67 | $45.22 |
| February 2019 | $39.19 | $48.32 |
| January 2019 | $36.52 | $45.03 |
| December 2018 | $32.38 | $40.16 |
| November 2018 | $37.33 | $46.30 |
| October 2018 | $34.69 | $43.03 |
| September 2018 | $37.24 | $46.48 |
| August 2018 | $39.48 | $49.27 |
| July 2018 | $38.85 | $48.49 |
| June 2018 | $38.41 | $48.19 |
| May 2018 | $38.89 | $48.79 |
| April 2018 | $37.88 | $47.52 |
| March 2018 | $36.65 | $46.23 |
| February 2018 | $35.92 | $45.31 |
| January 2018 | $38.11 | $48.07 |
| December 2017 | $38.28 | $48.49 |
| November 2017 | $40 | $50.68 |
| October 2017 | $38.11 | $48.28 |
| September 2017 | $38.28 | $48.72 |
| August 2017 | $34.15 | $43.46 |
| July 2017 | $36.15 | $46 |
| June 2017 | $35.88 | $45.88 |
| May 2017 | $33.18 | $42.43 |
| April 2017 | $35.71 | $45.66 |
| March 2017 | $33.55 | $43.12 |
| February 2017 | $35.32 | $45.39 |
| January 2017 | $34.57 | $44.42 |
| December 2016 | $36.70 | $47.36 |
| November 2016 | $32.70 | $42.20 |
| October 2016 | $28.54 | $36.84 |
| September 2016 | $27.30 | $35.42 |
| August 2016 | $27.62 | $35.84 |
| July 2016 | $26.38 | $51.35 |
| June 2016 | $24.02 | $47.01 |
| May 2016 | $25.07 | $49.07 |
| April 2016 | $24.16 | $47.29 |
| March 2016 | $23.25 | $45.78 |
| February 2016 | $21.69 | $42.71 |
| January 2016 | $22.24 | $43.79 |
| December 2015 | $23.53 | $46.62 |
| November 2015 | $24.30 | $48.14 |
| October 2015 | $22.68 | $44.93 |
| September 2015 | $22.67 | $45.15 |
| August 2015 | $20.63 | $41.09 |
| July 2015 | $21.36 | $42.54 |
| June 2015 | $21.65 | $43.37 |
| May 2015 | $19.76 | $39.59 |
| April 2015 | $19.49 | $39.05 |
| March 2015 | $20.14 | $40.58 |
| February 2015 | $19.37 | $39.04 |
| January 2015 | $18.73 | $37.74 |
| December 2014 | $21.46 | $43.47 |
| November 2014 | $19.54 | $39.59 |
| October 2014 | $20.46 | $41.44 |
| September 2014 | $18.41 | $37.50 |
| August 2014 | $19.12 | $38.94 |
| July 2014 | $17.86 | $36.39 |
| June 2014 | $18.62 | $38.16 |
| May 2014 | $17.66 | $36.18 |
| April 2014 | $17.86 | $36.60 |
| March 2014 | $19.52 | $40.22 |
| February 2014 | $18.44 | $38 |
| January 2014 | $17.78 | $36.63 |
| December 2013 | $18.84 | $39 |
| November 2013 | $18.52 | $38.35 |
| October 2013 | $17.19 | $35.59 |
| September 2013 | $15.68 | $32.65 |
| August 2013 | $14.94 | $31.10 |
| July 2013 | $15.16 | $31.55 |
| June 2013 | $13.25 | $27.75 |
| May 2013 | $13.17 | $27.58 |
| April 2013 | $12.80 | $26.80 |
| March 2013 | $12.65 | $26.69 |
| February 2013 | $11.72 | $24.72 |
| January 2013 | $11.58 | $24.44 |
| December 2012 | $12.25 | $25.84 |
| November 2012 | $11.64 | $24.74 |
| October 2012 | $12.56 | $26.69 |
| September 2012 | $12.90 | $27.60 |
| August 2012 | $12.42 | $26.56 |
| July 2012 | $12.03 | $25.74 |
| June 2012 | $12.46 | $26.83 |
| May 2012 | $11.94 | $25.69 |
| April 2012 | $12.10 | $26.04 |
| March 2012 | $12.01 | $26.03 |
| February 2012 | $11.64 | $25.22 |
| January 2012 | $11.69 | $25.34 |
| December 2011 | $11.87 | $25.87 |
| November 2011 | $11.25 | $24.52 |
| October 2011 | $10.96 | $23.89 |
| September 2011 | $9.41 | $20.66 |
| August 2011 | $9.92 | $21.78 |
| July 2011 | $10.28 | $22.55 |
| June 2011 | $10.08 | $22.26 |
| May 2011 | $10.12 | $22.35 |
| April 2011 | $9.92 | $21.91 |
| March 2011 | $10.19 | $22.68 |
| February 2011 | $10.08 | $22.42 |
| January 2011 | $9.25 | $20.58 |
| December 2010 | $9.58 | $21.46 |
| November 2010 | $9.33 | $20.91 |
| October 2010 | $8.48 | $18.99 |
| September 2010 | $8.26 | $18.66 |
| August 2010 | $8.20 | $18.52 |
| July 2010 | $9.09 | $20.53 |
| June 2010 | $8.78 | $19.98 |
| May 2010 | $8.87 | $20.20 |
| April 2010 | $9.16 | $20.86 |
| March 2010 | $8.30 | $19.05 |
| February 2010 | $7.68 | $17.61 |
| January 2010 | $8.09 | $18.55 |
| December 2009 | $7.45 | $17.25 |
| November 2009 | $7.36 | $17.04 |
| October 2009 | $8.89 | $20.57 |
| September 2009 | $8.86 | $20.65 |
| August 2009 | $8.53 | $19.89 |
| July 2009 | $8.40 | $19.58 |
| June 2009 | $8.08 | $19 |
| May 2009 | $7.95 | $18.68 |
| April 2009 | $7.98 | $18.77 |
| March 2009 | $8.10 | $19.19 |
| February 2009 | $7.37 | $17.45 |
| January 2009 | $8.70 | $20.60 |
| December 2008 | $9.98 | $23.82 |
| November 2008 | $9.29 | $22.19 |
| October 2008 | $9.40 | $22.45 |
| September 2008 | $9.13 | $21.96 |
| August 2008 | $8.47 | $20.37 |
| July 2008 | $8.56 | $20.60 |
| June 2008 | $7.87 | $19.08 |
| May 2008 | $9.87 | $23.93 |
| April 2008 | $9.61 | $23.29 |
| March 2008 | $9.28 | $22.65 |
| February 2008 | $8.36 | $20.40 |
| January 2008 | $9.08 | $22.15 |
| December 2007 | $8.50 | $20.90 |
| November 2007 | $7.71 | $18.94 |
| October 2007 | $8.51 | $20.91 |
| September 2007 | $9.34 | $23.11 |
| August 2007 | $9.41 | $23.29 |
| July 2007 | $9.17 | $22.69 |
| June 2007 | $8.54 | $21.27 |
| May 2007 | $8.84 | $22 |
| April 2007 | $8.69 | $21.65 |
| March 2007 | $9.06 | $22.70 |
| February 2007 | $9.24 | $23.16 |
| January 2007 | $9.87 | $24.73 |
| December 2006 | $10.14 | $25.53 |
| November 2006 | $9.89 | $24.91 |
| October 2006 | $10.30 | $25.92 |
| September 2006 | $9.29 | $23.51 |
| August 2006 | $9.74 | $24.65 |
| July 2006 | $9.60 | $24.30 |
| June 2006 | $9.55 | $24.29 |
| May 2006 | $8.94 | $22.74 |
| April 2006 | $8.92 | $45.38 |
| March 2006 | $9.14 | $46.75 |
| February 2006 | $8.56 | $43.80 |
| January 2006 | $8.63 | $44.16 |
| December 2005 | $7.85 | $40.38 |
| November 2005 | $8.45 | $43.45 |
| October 2005 | $8.01 | $41.19 |
| September 2005 | $7.99 | $41.35 |
| August 2005 | $8.40 | $43.47 |
| July 2005 | $8.30 | $42.95 |
| June 2005 | $7.82 | $40.68 |
| May 2005 | $7.11 | $37 |
| April 2005 | $6.78 | $35.30 |
| March 2005 | $7.34 | $38.45 |
| February 2005 | $7.43 | $38.91 |
| January 2005 | $7.64 | $40 |
| December 2004 | $7.54 | $39.70 |
| November 2004 | $7.57 | $39.85 |
| October 2004 | $6.82 | $35.90 |
| September 2004 | $6.40 | $33.90 |
| August 2004 | $6.04 | $32 |
| July 2004 | $5.91 | $31.28 |
| June 2004 | $6.29 | $33.50 |
| May 2004 | $6.19 | $32.99 |
| April 2004 | $5.72 | $30.46 |
| March 2004 | $6.27 | $33.62 |
| February 2004 | $6.50 | $34.85 |
| January 2004 | $6.53 | $35.02 |
| December 2003 | $6.55 | $35.32 |
| November 2003 | $6.65 | $35.83 |
| October 2003 | $6.71 | $36.15 |
| September 2003 | $6.23 | $33.78 |
| August 2003 | $5.80 | $31.42 |
| July 2003 | $5.90 | $31.98 |
| June 2003 | $5.57 | $30.38 |
| May 2003 | $4.95 | $27.01 |
| April 2003 | $4.81 | $26.21 |
| March 2003 | $4.55 | $25 |
| February 2003 | $4.40 | $24.20 |
| January 2003 | $4.42 | $24.30 |
| December 2002 | $4.24 | $23.45 |
| November 2002 | $4.37 | $24.20 |
| October 2002 | $4.20 | $23.25 |
| September 2002 | $4.25 | $23.69 |
| August 2002 | $4.74 | $26.40 |
| July 2002 | $4.89 | $27.25 |
| June 2002 | $5.14 | $28.84 |
| May 2002 | $5 | $28.05 |
| April 2002 | $4.20 | $23.57 |
| March 2002 | $3.56 | $20.14 |
| February 2002 | $3.56 | $20.10 |
| January 2002 | $3.40 | $19.23 |
| December 2001 | $3.09 | $17.62 |
| November 2001 | $2.81 | $16 |
| October 2001 | $2.81 | $16.02 |
| September 2001 | $2.71 | $15.61 |
| August 2001 | $2.86 | $16.45 |
| July 2001 | $2.68 | $15.45 |
| June 2001 | $2.62 | $15.25 |
| May 2001 | $2.35 | $13.65 |
| April 2001 | $2.51 | $14.60 |
| March 2001 | $2.79 | $16.38 |
| February 2001 | $2.64 | $15.50 |
| January 2001 | $2.49 | $14.62 |
| December 2000 | $2.11 | $12.50 |
| November 2000 | $1.94 | $11.50 |
| October 2000 | $1.91 | $11.31 |
| September 2000 | $1.76 | $10.56 |
| August 2000 | $2.33 | $14 |
| July 2000 | $2.31 | $13.88 |
| June 2000 | $1.90 | $11.50 |
| May 2000 | $2.06 | $12.50 |
| April 2000 | $1.98 | $12 |
| March 2000 | $2.16 | $13.25 |
| February 2000 | $2.45 | $15 |
| January 2000 | $2.73 | $16.75 |
| December 1999 | $2.42 | $14.94 |
| November 1999 | $2.65 | $16.38 |
| October 1999 | $2.77 | $17.12 |
| September 1999 | $2.89 | $17.94 |
| August 1999 | $2.94 | $18.25 |
| July 1999 | $2.70 | $16.81 |
| June 1999 | $2.80 | $17.50 |
| May 1999 | $2.88 | $18 |
| April 1999 | $2.80 | $17.50 |
| March 1999 | $2.86 | $18 |
| February 1999 | $2.86 | $18 |
| January 1999 | $3.02 | $19 |
| December 1998 | $2.92 | $18.50 |
| November 1998 | $2.88 | $18.25 |
| October 1998 | $2.94 | $18.62 |
| September 1998 | $3.11 | $19.75 |
| August 1998 | $3.05 | $19.38 |
| July 1998 | $3.34 | $21.25 |
| June 1998 | $3.60 | $23 |
| May 1998 | $3.88 | $24.75 |
| April 1998 | $4.35 | $55.50 |
| March 1998 | $3.76 | $48 |
| February 1998 | $3.68 | $47 |
| January 1998 | $3.76 | $48 |
| December 1997 | $3.77 | $48.25 |
| November 1997 | $3.67 | $47 |
| October 1997 | $3.59 | $46 |
| September 1997 | $3.74 | $48 |
| August 1997 | $3.58 | $46 |
| July 1997 | $3 | $38.50 |
| June 1997 | $2.75 | $35.50 |
| May 1997 | $2.71 | $35 |
| April 1997 | $2.64 | $34 |
| March 1997 | $2.58 | $33.62 |
| February 1997 | $2.69 | $35 |
| January 1997 | $2.38 | $31 |
| December 1996 | $2.34 | $30.50 |
| November 1996 | $2.30 | $30 |
| October 1996 | $2.14 | $28 |
| September 1996 | $2.06 | $27 |
| August 1996 | $1.98 | $26 |
| July 1996 | $1.96 | $25.75 |
| June 1996 | $1.95 | $25.75 |
| May 1996 | $2.01 | $26.50 |
| April 1996 | $1.84 | $48.50 |
| March 1996 | $1.74 | $46 |
| February 1996 | $1.74 | $46 |
| January 1996 | $1.59 | $42 |
| December 1995 | $1.59 | $42.25 |
| November 1995 | $1.59 | $42.38 |
| October 1995 | $1.46 | $38.75 |
| September 1995 | $1.44 | $38.50 |
| August 1995 | $1.40 | $37.50 |
| July 1995 | $1.36 | $36.50 |
LKFN
List: Contenders
Price: $59.07
52 week price:
Dividend Yield: 3.49%
5-year range yield:
Forward Dividend Yield: 3.52%
Payout Ratio: 48.98%
Payout Ratio Range:
Dividend Per Share: 2.06 USD
Earnings Per Share: 4.36 USD
P/E Ratio: 14.37
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 193700
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 8.85%
DGR5: 10.64%
DGR10: 12.66%
DGR20: 10.15%