Lakeland Financial Corporation ( LKFN) - Price History
Monthly price history for LKFN (Lakeland Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $61.31 | $61.31 |
| May 2026 | $60.63 | $60.63 |
| April 2026 | $60.52 | $60.52 |
| March 2026 | $56.88 | $57.38 |
| February 2026 | $57.59 | $58.09 |
| January 2026 | $59.08 | $59.60 |
| December 2025 | $56.08 | $57.06 |
| November 2025 | $57.26 | $58.26 |
| October 2025 | $56.07 | $57.05 |
| September 2025 | $62.58 | $64.20 |
| August 2025 | $66.72 | $68.45 |
| July 2025 | $61.77 | $63.37 |
| June 2025 | $59.43 | $61.45 |
| May 2025 | $57.90 | $59.87 |
| April 2025 | $53.84 | $55.67 |
| March 2025 | $56.96 | $59.44 |
| February 2025 | $63.64 | $66.41 |
| January 2025 | $65.20 | $68.04 |
| December 2024 | $65.40 | $68.76 |
| November 2024 | $69.88 | $73.46 |
| October 2024 | $61.90 | $65.07 |
| September 2024 | $61.49 | $65.12 |
| August 2024 | $64.35 | $68.15 |
| July 2024 | $64.71 | $68.53 |
| June 2024 | $57.69 | $61.52 |
| May 2024 | $58.17 | $62.03 |
| April 2024 | $55.11 | $58.77 |
| March 2024 | $61.71 | $66.32 |
| February 2024 | $59.28 | $63.70 |
| January 2024 | $62.31 | $66.96 |
| December 2023 | $60.18 | $65.16 |
| November 2023 | $51.30 | $55.55 |
| October 2023 | $45.49 | $49.25 |
| September 2023 | $43.42 | $47.46 |
| August 2023 | $47.69 | $52.13 |
| July 2023 | $50.72 | $55.44 |
| June 2023 | $44.02 | $48.52 |
| May 2023 | $45.57 | $50.23 |
| April 2023 | $45.97 | $50.67 |
| March 2023 | $56.37 | $62.64 |
| February 2023 | $64.45 | $71.62 |
| January 2023 | $63.63 | $70.71 |
| December 2022 | $65.26 | $72.97 |
| November 2022 | $70.61 | $78.96 |
| October 2022 | $73.91 | $82.65 |
| September 2022 | $64.77 | $72.81 |
| August 2022 | $67.02 | $75.34 |
| July 2022 | $69.21 | $77.80 |
| June 2022 | $58.75 | $66.42 |
| May 2022 | $63.82 | $72.16 |
| April 2022 | $64.41 | $72.82 |
| March 2022 | $64.24 | $73 |
| February 2022 | $70.58 | $80.21 |
| January 2022 | $70.33 | $79.93 |
| December 2021 | $70.16 | $80.14 |
| November 2021 | $61.83 | $70.62 |
| October 2021 | $62.92 | $71.87 |
| September 2021 | $62.10 | $71.24 |
| August 2021 | $57.89 | $66.41 |
| July 2021 | $58.29 | $66.87 |
| June 2021 | $53.42 | $61.64 |
| May 2021 | $53.48 | $61.71 |
| April 2021 | $56.53 | $65.23 |
| March 2021 | $59.66 | $69.19 |
| February 2021 | $59.45 | $68.95 |
| January 2021 | $50.62 | $58.70 |
| December 2020 | $45.94 | $53.58 |
| November 2020 | $43.55 | $50.79 |
| October 2020 | $43.84 | $51.13 |
| September 2020 | $35.10 | $41.20 |
| August 2020 | $38.92 | $45.69 |
| July 2020 | $37.71 | $44.26 |
| June 2020 | $39.43 | $46.59 |
| May 2020 | $36.13 | $42.69 |
| April 2020 | $35.82 | $42.33 |
| March 2020 | $30.85 | $36.75 |
| February 2020 | $34.31 | $40.87 |
| January 2020 | $39.82 | $47.44 |
| December 2019 | $40.82 | $48.93 |
| November 2019 | $39.31 | $47.12 |
| October 2019 | $38.83 | $46.55 |
| September 2019 | $36.45 | $43.98 |
| August 2019 | $35.08 | $42.33 |
| July 2019 | $38.11 | $45.99 |
| June 2019 | $38.55 | $46.83 |
| May 2019 | $36.18 | $43.95 |
| April 2019 | $39.30 | $47.75 |
| March 2019 | $36.99 | $45.22 |
| February 2019 | $39.52 | $48.32 |
| January 2019 | $36.83 | $45.03 |
| December 2018 | $32.66 | $40.16 |
| November 2018 | $37.65 | $46.30 |
| October 2018 | $34.99 | $43.03 |
| September 2018 | $37.56 | $46.48 |
| August 2018 | $39.82 | $49.27 |
| July 2018 | $39.18 | $48.49 |
| June 2018 | $38.74 | $48.19 |
| May 2018 | $39.22 | $48.79 |
| April 2018 | $38.20 | $47.52 |
| March 2018 | $36.97 | $46.23 |
| February 2018 | $36.23 | $45.31 |
| January 2018 | $38.44 | $48.07 |
| December 2017 | $38.60 | $48.49 |
| November 2017 | $40.35 | $50.68 |
| October 2017 | $38.44 | $48.28 |
| September 2017 | $38.61 | $48.72 |
| August 2017 | $34.44 | $43.46 |
| July 2017 | $36.46 | $46 |
| June 2017 | $36.19 | $45.88 |
| May 2017 | $33.47 | $42.43 |
| April 2017 | $36.01 | $45.66 |
| March 2017 | $33.84 | $43.12 |
| February 2017 | $35.62 | $45.39 |
| January 2017 | $34.86 | $44.42 |
| December 2016 | $37.01 | $47.36 |
| November 2016 | $32.98 | $42.20 |
| October 2016 | $28.79 | $36.84 |
| September 2016 | $27.53 | $35.42 |
| August 2016 | $27.86 | $35.84 |
| July 2016 | $26.61 | $51.35 |
| June 2016 | $24.22 | $47.01 |
| May 2016 | $25.28 | $49.07 |
| April 2016 | $24.36 | $47.29 |
| March 2016 | $23.44 | $45.78 |
| February 2016 | $21.87 | $42.71 |
| January 2016 | $22.43 | $43.79 |
| December 2015 | $23.73 | $46.62 |
| November 2015 | $24.51 | $48.14 |
| October 2015 | $22.87 | $44.93 |
| September 2015 | $22.86 | $45.15 |
| August 2015 | $20.80 | $41.09 |
| July 2015 | $21.54 | $42.54 |
| June 2015 | $21.84 | $43.37 |
| May 2015 | $19.93 | $39.59 |
| April 2015 | $19.66 | $39.05 |
| March 2015 | $20.31 | $40.58 |
| February 2015 | $19.54 | $39.04 |
| January 2015 | $18.89 | $37.74 |
| December 2014 | $21.64 | $43.47 |
| November 2014 | $19.71 | $39.59 |
| October 2014 | $20.63 | $41.44 |
| September 2014 | $18.57 | $37.50 |
| August 2014 | $19.28 | $38.94 |
| July 2014 | $18.02 | $36.39 |
| June 2014 | $18.78 | $38.16 |
| May 2014 | $17.81 | $36.18 |
| April 2014 | $18.02 | $36.60 |
| March 2014 | $19.69 | $40.22 |
| February 2014 | $18.60 | $38 |
| January 2014 | $17.93 | $36.63 |
| December 2013 | $19 | $39 |
| November 2013 | $18.68 | $38.35 |
| October 2013 | $17.34 | $35.59 |
| September 2013 | $15.82 | $32.65 |
| August 2013 | $15.07 | $31.10 |
| July 2013 | $15.28 | $31.55 |
| June 2013 | $13.36 | $27.75 |
| May 2013 | $13.28 | $27.58 |
| April 2013 | $12.90 | $26.80 |
| March 2013 | $12.76 | $26.69 |
| February 2013 | $11.82 | $24.72 |
| January 2013 | $11.68 | $24.44 |
| December 2012 | $12.35 | $25.84 |
| November 2012 | $11.74 | $24.74 |
| October 2012 | $12.67 | $26.69 |
| September 2012 | $13.02 | $27.60 |
| August 2012 | $12.52 | $26.56 |
| July 2012 | $12.14 | $25.74 |
| June 2012 | $12.57 | $26.83 |
| May 2012 | $12.04 | $25.69 |
| April 2012 | $12.20 | $26.04 |
| March 2012 | $12.12 | $26.03 |
| February 2012 | $11.74 | $25.22 |
| January 2012 | $11.79 | $25.34 |
| December 2011 | $11.97 | $25.87 |
| November 2011 | $11.35 | $24.52 |
| October 2011 | $11.06 | $23.89 |
| September 2011 | $9.49 | $20.66 |
| August 2011 | $10.01 | $21.78 |
| July 2011 | $10.36 | $22.55 |
| June 2011 | $10.16 | $22.26 |
| May 2011 | $10.20 | $22.35 |
| April 2011 | $10 | $21.91 |
| March 2011 | $10.28 | $22.68 |
| February 2011 | $10.16 | $22.42 |
| January 2011 | $9.33 | $20.58 |
| December 2010 | $9.66 | $21.46 |
| November 2010 | $9.41 | $20.91 |
| October 2010 | $8.55 | $18.99 |
| September 2010 | $8.33 | $18.66 |
| August 2010 | $8.27 | $18.52 |
| July 2010 | $9.17 | $20.53 |
| June 2010 | $8.85 | $19.98 |
| May 2010 | $8.95 | $20.20 |
| April 2010 | $9.24 | $20.86 |
| March 2010 | $8.38 | $19.05 |
| February 2010 | $7.74 | $17.61 |
| January 2010 | $8.16 | $18.55 |
| December 2009 | $7.52 | $17.25 |
| November 2009 | $7.42 | $17.04 |
| October 2009 | $8.96 | $20.57 |
| September 2009 | $8.93 | $20.65 |
| August 2009 | $8.60 | $19.89 |
| July 2009 | $8.47 | $19.58 |
| June 2009 | $8.15 | $19 |
| May 2009 | $8.02 | $18.68 |
| April 2009 | $8.05 | $18.77 |
| March 2009 | $8.17 | $19.19 |
| February 2009 | $7.43 | $17.45 |
| January 2009 | $8.77 | $20.60 |
| December 2008 | $10.06 | $23.82 |
| November 2008 | $9.37 | $22.19 |
| October 2008 | $9.48 | $22.45 |
| September 2008 | $9.20 | $21.96 |
| August 2008 | $8.54 | $20.37 |
| July 2008 | $8.64 | $20.60 |
| June 2008 | $7.94 | $19.08 |
| May 2008 | $9.96 | $23.93 |
| April 2008 | $9.69 | $23.29 |
| March 2008 | $9.36 | $22.65 |
| February 2008 | $8.43 | $20.40 |
| January 2008 | $9.16 | $22.15 |
| December 2007 | $8.58 | $20.90 |
| November 2007 | $7.77 | $18.94 |
| October 2007 | $8.58 | $20.91 |
| September 2007 | $9.42 | $23.11 |
| August 2007 | $9.49 | $23.29 |
| July 2007 | $9.25 | $22.69 |
| June 2007 | $8.62 | $21.27 |
| May 2007 | $8.91 | $22 |
| April 2007 | $8.77 | $21.65 |
| March 2007 | $9.14 | $22.70 |
| February 2007 | $9.32 | $23.16 |
| January 2007 | $9.96 | $24.73 |
| December 2006 | $10.23 | $25.53 |
| November 2006 | $9.98 | $24.91 |
| October 2006 | $10.38 | $25.92 |
| September 2006 | $9.37 | $23.51 |
| August 2006 | $9.82 | $24.65 |
| July 2006 | $9.69 | $24.30 |
| June 2006 | $9.63 | $24.29 |
| May 2006 | $9.02 | $22.74 |
| April 2006 | $9 | $45.38 |
| March 2006 | $9.22 | $46.75 |
| February 2006 | $8.64 | $43.80 |
| January 2006 | $8.71 | $44.16 |
| December 2005 | $7.92 | $40.38 |
| November 2005 | $8.52 | $43.45 |
| October 2005 | $8.08 | $41.19 |
| September 2005 | $8.06 | $41.35 |
| August 2005 | $8.48 | $43.47 |
| July 2005 | $8.37 | $42.95 |
| June 2005 | $7.89 | $40.68 |
| May 2005 | $7.17 | $37 |
| April 2005 | $6.84 | $35.30 |
| March 2005 | $7.41 | $38.45 |
| February 2005 | $7.50 | $38.91 |
| January 2005 | $7.71 | $40 |
| December 2004 | $7.61 | $39.70 |
| November 2004 | $7.64 | $39.85 |
| October 2004 | $6.88 | $35.90 |
| September 2004 | $6.46 | $33.90 |
| August 2004 | $6.10 | $32 |
| July 2004 | $5.96 | $31.28 |
| June 2004 | $6.34 | $33.50 |
| May 2004 | $6.24 | $32.99 |
| April 2004 | $5.76 | $30.46 |
| March 2004 | $6.32 | $33.62 |
| February 2004 | $6.56 | $34.85 |
| January 2004 | $6.59 | $35.02 |
| December 2003 | $6.61 | $35.32 |
| November 2003 | $6.70 | $35.83 |
| October 2003 | $6.76 | $36.15 |
| September 2003 | $6.29 | $33.78 |
| August 2003 | $5.85 | $31.42 |
| July 2003 | $5.95 | $31.98 |
| June 2003 | $5.52 | $29.83 |
| May 2003 | $5 | $27.01 |
| April 2003 | $4.85 | $26.21 |
| March 2003 | $4.59 | $25 |
| February 2003 | $4.44 | $24.20 |
| January 2003 | $4.46 | $24.30 |
| December 2002 | $4.27 | $23.45 |
| November 2002 | $4.41 | $24.20 |
| October 2002 | $4.24 | $23.25 |
| September 2002 | $4.29 | $23.69 |
| August 2002 | $4.78 | $26.40 |
| July 2002 | $4.93 | $27.25 |
| June 2002 | $5.19 | $28.84 |
| May 2002 | $5.05 | $28.05 |
| April 2002 | $4.24 | $23.57 |
| March 2002 | $3.59 | $20.14 |
| February 2002 | $3.59 | $20.10 |
| January 2002 | $3.43 | $19.23 |
| December 2001 | $3.12 | $17.62 |
| November 2001 | $2.83 | $16 |
| October 2001 | $2.83 | $16.02 |
| September 2001 | $2.74 | $15.61 |
| August 2001 | $2.88 | $16.45 |
| July 2001 | $2.71 | $15.45 |
| June 2001 | $2.65 | $15.25 |
| May 2001 | $2.37 | $13.65 |
| April 2001 | $2.53 | $14.60 |
| March 2001 | $2.81 | $16.38 |
| February 2001 | $2.66 | $15.50 |
| January 2001 | $2.51 | $14.62 |
| December 2000 | $2.13 | $12.50 |
| November 2000 | $1.96 | $11.50 |
| October 2000 | $1.92 | $11.31 |
| September 2000 | $1.78 | $10.56 |
| August 2000 | $2.35 | $14 |
| July 2000 | $2.33 | $13.88 |
| June 2000 | $1.91 | $11.50 |
| May 2000 | $2.08 | $12.50 |
| April 2000 | $1.99 | $12 |
| March 2000 | $2.18 | $13.25 |
| February 2000 | $2.47 | $15 |
| January 2000 | $2.76 | $16.75 |
| December 1999 | $2.44 | $14.94 |
| November 1999 | $2.67 | $16.38 |
| October 1999 | $2.80 | $17.12 |
| September 1999 | $2.91 | $17.94 |
| August 1999 | $2.96 | $18.25 |
| July 1999 | $2.73 | $16.81 |
| June 1999 | $2.82 | $17.50 |
| May 1999 | $2.90 | $18 |
| April 1999 | $2.82 | $17.50 |
| March 1999 | $2.88 | $18 |
| February 1999 | $2.88 | $18 |
| January 1999 | $3.04 | $19 |
| December 1998 | $2.95 | $18.50 |
| November 1998 | $2.91 | $18.25 |
| October 1998 | $2.97 | $18.62 |
| September 1998 | $3.14 | $19.75 |
| August 1998 | $3.08 | $19.38 |
| July 1998 | $3.37 | $21.25 |
| June 1998 | $3.64 | $23 |
| May 1998 | $3.91 | $24.75 |
| April 1998 | $4.39 | $55.50 |
| March 1998 | $3.80 | $48 |
| February 1998 | $3.72 | $47 |
| January 1998 | $3.80 | $48 |
| December 1997 | $3.80 | $48.25 |
| November 1997 | $3.70 | $47 |
| October 1997 | $3.63 | $46 |
| September 1997 | $3.77 | $48 |
| August 1997 | $3.61 | $46 |
| July 1997 | $471,378.18 | $1,000,000 |
| June 1997 | $471,378.16 | $1,000,000 |
| May 1997 | $471,378.16 | $1,000,000 |
| April 1997 | $471,378.16 | $1,000,000 |
| March 1997 | $471,378.14 | $1,000,000 |
| February 1997 | $471,378.14 | $1,000,000 |
| January 1997 | $471,378.14 | $1,000,000 |
| December 1996 | $471,378.13 | $1,000,000 |
| November 1996 | $471,378.13 | $1,000,000 |
| October 1996 | $471,378.13 | $1,000,000 |
| September 1996 | $471,378.12 | $1,000,000 |
| August 1996 | $471,378.12 | $1,000,000 |
| July 1996 | $471,378.12 | $1,000,000 |
| June 1996 | $471,378.11 | $1,000,000 |
| May 1996 | $471,378.11 | $1,000,000 |
| April 1996 | $471,378.11 | $1,000,000 |
| March 1996 | $471,378.10 | $1,000,000 |
| February 1996 | $471,378.10 | $1,000,000 |
| January 1996 | $471,378.10 | $1,000,000 |
| December 1995 | $471,378.10 | $1,000,000 |
| November 1995 | $471,378.10 | $1,000,000 |
| October 1995 | $471,378.10 | $1,000,000 |
| September 1995 | $471,378.09 | $1,000,000 |
| August 1995 | $471,378.09 | $1,000,000 |
| July 1995 | $471,378.09 | $1,000,000 |
LKFN
List: Contenders
Price: $61.31
52 week price:
Dividend Yield: 3.40%
5-year range yield:
Forward Dividend Yield: 3.43%
Payout Ratio: 48.98%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 4.27 USD
P/E Ratio: 13.95
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: 9.92%
DGR5: 10.41%
DGR10: 12.98%
DGR20: 10.22%