Lakeland Financial Corporation - Price History

Monthly price history for LKFN (Lakeland Financial Corporation)

DateAdjusted priceReal price
December 2022 74.56 USD 74.56 USD
November 2022 78.42 USD 78.42 USD
October 2022 82.65 USD 82.65 USD
September 2022 72.43 USD 72.81 USD
August 2022 74.94 USD 75.34 USD
July 2022 77.39 USD 77.80 USD
June 2022 65.69 USD 66.42 USD
May 2022 71.37 USD 72.16 USD
April 2022 72.02 USD 72.82 USD
March 2022 71.83 USD 73.00 USD
February 2022 78.92 USD 80.21 USD
January 2022 78.65 USD 79.93 USD
December 2021 78.46 USD 80.14 USD
November 2021 69.14 USD 70.62 USD
October 2021 70.36 USD 71.87 USD
September 2021 69.44 USD 71.24 USD
August 2021 64.73 USD 66.41 USD
July 2021 65.18 USD 66.87 USD
June 2021 59.73 USD 61.64 USD
May 2021 59.80 USD 61.71 USD
April 2021 63.21 USD 65.23 USD
March 2021 66.71 USD 69.19 USD
February 2021 66.48 USD 68.95 USD
January 2021 56.60 USD 58.70 USD
December 2020 51.37 USD 53.58 USD
November 2020 48.70 USD 50.79 USD
October 2020 49.02 USD 51.13 USD
September 2020 39.25 USD 41.20 USD
August 2020 43.53 USD 45.69 USD
July 2020 42.17 USD 44.26 USD
June 2020 44.09 USD 46.59 USD
May 2020 40.40 USD 42.69 USD
April 2020 40.06 USD 42.33 USD
March 2020 34.49 USD 36.75 USD
February 2020 38.36 USD 40.87 USD
January 2020 44.53 USD 47.44 USD
December 2019 45.64 USD 48.93 USD
November 2019 43.95 USD 47.12 USD
October 2019 43.42 USD 46.55 USD
September 2019 40.76 USD 43.98 USD
August 2019 39.23 USD 42.33 USD
July 2019 42.62 USD 45.99 USD
June 2019 43.10 USD 46.83 USD
May 2019 40.45 USD 43.95 USD
April 2019 43.95 USD 47.75 USD
March 2019 41.36 USD 45.22 USD
February 2019 44.19 USD 48.32 USD
January 2019 41.19 USD 45.03 USD
December 2018 36.52 USD 40.16 USD
November 2018 42.10 USD 46.30 USD
October 2018 39.13 USD 43.03 USD
September 2018 42.00 USD 46.48 USD
August 2018 44.52 USD 49.27 USD
July 2018 43.82 USD 48.49 USD
June 2018 43.32 USD 48.19 USD
May 2018 43.86 USD 48.79 USD
April 2018 42.72 USD 47.52 USD
March 2018 41.34 USD 46.23 USD
February 2018 40.51 USD 45.31 USD
January 2018 42.98 USD 48.07 USD
December 2017 43.17 USD 48.49 USD
November 2017 45.12 USD 50.68 USD
October 2017 42.98 USD 48.28 USD
September 2017 43.18 USD 48.72 USD
August 2017 38.52 USD 43.46 USD
July 2017 40.77 USD 46.00 USD
June 2017 40.47 USD 45.88 USD
May 2017 37.42 USD 42.43 USD
April 2017 40.27 USD 45.66 USD
March 2017 37.84 USD 43.12 USD
February 2017 39.84 USD 45.39 USD
January 2017 38.98 USD 44.42 USD
December 2016 41.39 USD 47.36 USD
November 2016 36.88 USD 42.20 USD
October 2016 32.19 USD 36.84 USD
September 2016 30.78 USD 35.42 USD
August 2016 31.15 USD 35.84 USD
July 2016 29.75 USD 34.23 USD
June 2016 27.08 USD 31.34 USD
May 2016 28.27 USD 32.71 USD
April 2016 27.25 USD 31.53 USD
March 2016 26.22 USD 30.52 USD
February 2016 24.46 USD 28.47 USD
January 2016 25.08 USD 29.19 USD
December 2015 26.54 USD 31.08 USD
November 2015 27.40 USD 32.09 USD
October 2015 25.58 USD 29.95 USD
September 2015 25.56 USD 30.10 USD
August 2015 23.26 USD 27.39 USD
July 2015 24.09 USD 28.36 USD
June 2015 24.42 USD 28.91 USD
May 2015 22.29 USD 26.39 USD
April 2015 21.99 USD 26.03 USD
March 2015 22.71 USD 27.05 USD
February 2015 21.85 USD 26.03 USD
January 2015 21.12 USD 25.16 USD
December 2014 24.20 USD 28.98 USD
November 2014 22.04 USD 26.39 USD
October 2014 23.07 USD 27.63 USD
September 2014 20.76 USD 25.00 USD
August 2014 21.56 USD 25.96 USD
July 2014 20.15 USD 24.26 USD
June 2014 21.01 USD 25.44 USD
May 2014 19.92 USD 24.12 USD
April 2014 20.15 USD 24.40 USD
March 2014 22.02 USD 26.81 USD
February 2014 20.80 USD 25.33 USD
January 2014 20.05 USD 24.42 USD
December 2013 21.24 USD 26.00 USD
November 2013 20.89 USD 25.57 USD
October 2013 19.39 USD 23.73 USD
September 2013 17.69 USD 21.77 USD
August 2013 16.85 USD 20.73 USD
July 2013 17.09 USD 21.03 USD
June 2013 14.94 USD 18.50 USD
May 2013 14.85 USD 18.39 USD
April 2013 14.43 USD 17.87 USD
March 2013 14.27 USD 17.79 USD
February 2013 13.21 USD 16.48 USD
January 2013 13.06 USD 16.29 USD
December 2012 13.81 USD 17.23 USD
November 2012 13.13 USD 16.49 USD
October 2012 14.17 USD 17.79 USD
September 2012 14.55 USD 18.40 USD
August 2012 14.01 USD 17.71 USD
July 2012 13.57 USD 17.16 USD
June 2012 14.06 USD 17.89 USD
May 2012 13.46 USD 17.13 USD
April 2012 13.64 USD 17.36 USD
March 2012 13.55 USD 17.35 USD
February 2012 13.13 USD 16.81 USD
January 2012 13.19 USD 16.89 USD
December 2011 13.39 USD 17.25 USD
November 2011 12.69 USD 16.35 USD
October 2011 12.36 USD 15.93 USD
September 2011 10.62 USD 13.77 USD
August 2011 11.19 USD 14.52 USD
July 2011 11.59 USD 15.03 USD
June 2011 11.36 USD 14.84 USD
May 2011 11.41 USD 14.90 USD
April 2011 11.19 USD 14.61 USD
March 2011 11.49 USD 15.12 USD
February 2011 11.36 USD 14.95 USD
January 2011 10.43 USD 13.72 USD
December 2010 10.80 USD 14.31 USD
November 2010 10.53 USD 13.94 USD
October 2010 9.56 USD 12.66 USD
September 2010 9.32 USD 12.44 USD
August 2010 9.25 USD 12.35 USD
July 2010 10.25 USD 13.69 USD
June 2010 9.90 USD 13.32 USD
May 2010 10.01 USD 13.47 USD
April 2010 10.33 USD 13.91 USD
March 2010 9.37 USD 12.70 USD
February 2010 8.66 USD 11.74 USD
January 2010 9.12 USD 12.37 USD
December 2009 8.41 USD 11.50 USD
November 2009 8.30 USD 11.36 USD
October 2009 10.02 USD 13.71 USD
September 2009 9.99 USD 13.77 USD
August 2009 9.62 USD 13.26 USD
July 2009 9.47 USD 13.05 USD
June 2009 9.12 USD 12.67 USD
May 2009 8.96 USD 12.45 USD
April 2009 9.01 USD 12.51 USD
March 2009 9.14 USD 12.79 USD
February 2009 8.31 USD 11.63 USD
January 2009 9.81 USD 13.73 USD
December 2008 11.25 USD 15.88 USD
November 2008 10.48 USD 14.79 USD
October 2008 10.60 USD 14.97 USD
September 2008 10.29 USD 14.64 USD
August 2008 9.55 USD 13.58 USD
July 2008 9.66 USD 13.73 USD
June 2008 8.88 USD 12.72 USD
May 2008 11.14 USD 15.95 USD
April 2008 10.84 USD 15.53 USD
March 2008 10.47 USD 15.10 USD
February 2008 9.43 USD 13.60 USD
January 2008 10.24 USD 14.77 USD
December 2007 9.59 USD 13.93 USD
November 2007 8.69 USD 12.63 USD
October 2007 9.60 USD 13.94 USD
September 2007 10.53 USD 15.41 USD
August 2007 10.61 USD 15.53 USD
July 2007 10.34 USD 15.13 USD
June 2007 9.63 USD 14.18 USD
May 2007 9.96 USD 14.67 USD
April 2007 9.81 USD 14.43 USD
March 2007 10.22 USD 15.13 USD
February 2007 10.43 USD 15.44 USD
January 2007 11.13 USD 16.49 USD
December 2006 11.44 USD 17.02 USD
November 2006 11.16 USD 16.61 USD
October 2006 11.61 USD 17.28 USD
September 2006 10.48 USD 15.67 USD
August 2006 10.99 USD 16.43 USD
July 2006 10.83 USD 16.20 USD
June 2006 10.77 USD 16.19 USD
May 2006 10.08 USD 15.16 USD
April 2006 10.06 USD 15.13 USD
March 2006 10.31 USD 15.58 USD
February 2006 9.66 USD 14.60 USD
January 2006 9.74 USD 14.72 USD
December 2005 8.85 USD 13.46 USD
November 2005 9.53 USD 14.48 USD
October 2005 9.03 USD 13.73 USD
September 2005 9.02 USD 13.78 USD
August 2005 9.48 USD 14.49 USD
July 2005 9.36 USD 14.32 USD
June 2005 8.82 USD 13.56 USD
May 2005 8.02 USD 12.33 USD
April 2005 7.65 USD 11.77 USD
March 2005 8.28 USD 12.82 USD
February 2005 8.38 USD 12.97 USD
January 2005 8.62 USD 13.33 USD
December 2004 8.51 USD 13.23 USD
November 2004 8.54 USD 13.28 USD
October 2004 7.69 USD 11.97 USD
September 2004 7.22 USD 11.30 USD
August 2004 6.82 USD 10.67 USD
July 2004 6.66 USD 10.43 USD
June 2004 7.09 USD 11.17 USD
May 2004 6.98 USD 11.00 USD
April 2004 6.45 USD 10.15 USD
March 2004 7.07 USD 11.21 USD
February 2004 7.33 USD 11.62 USD
January 2004 7.37 USD 11.67 USD
December 2003 7.39 USD 11.77 USD
November 2003 7.50 USD 11.94 USD
October 2003 7.56 USD 12.05 USD
September 2003 7.03 USD 11.26 USD
August 2003 6.54 USD 10.47 USD
July 2003 6.65 USD 10.66 USD
June 2003 6.17 USD 9.94 USD
May 2003 5.59 USD 9.00 USD
April 2003 5.42 USD 8.74 USD
March 2003 5.13 USD 8.33 USD
February 2003 4.97 USD 8.07 USD
January 2003 4.99 USD 8.10 USD
December 2002 4.78 USD 7.82 USD
November 2002 4.93 USD 8.07 USD
October 2002 4.74 USD 7.75 USD
September 2002 4.79 USD 7.90 USD
August 2002 5.34 USD 8.80 USD
July 2002 5.51 USD 9.08 USD
June 2002 5.80 USD 9.61 USD
May 2002 5.64 USD 9.35 USD
April 2002 4.74 USD 7.86 USD
March 2002 4.02 USD 6.71 USD
February 2002 4.01 USD 6.70 USD
January 2002 3.84 USD 6.41 USD
December 2001 3.49 USD 5.87 USD
November 2001 3.17 USD 5.33 USD
October 2001 3.17 USD 5.34 USD
September 2001 3.06 USD 5.20 USD
August 2001 3.22 USD 5.48 USD
July 2001 3.03 USD 5.15 USD
June 2001 2.96 USD 5.08 USD
May 2001 2.65 USD 4.55 USD
April 2001 2.83 USD 4.87 USD
March 2001 3.14 USD 5.46 USD
February 2001 2.98 USD 5.17 USD
January 2001 2.81 USD 4.88 USD
December 2000 2.38 USD 4.17 USD
November 2000 2.19 USD 3.83 USD
October 2000 2.15 USD 3.77 USD
September 2000 1.98 USD 3.52 USD
August 2000 2.63 USD 4.67 USD
July 2000 2.61 USD 4.63 USD
June 2000 2.14 USD 3.83 USD
May 2000 2.32 USD 4.17 USD
April 2000 2.23 USD 4.00 USD
March 2000 2.44 USD 4.42 USD
February 2000 2.76 USD 5.00 USD
January 2000 3.08 USD 5.58 USD
December 1999 2.73 USD 4.98 USD
November 1999 2.99 USD 5.46 USD
October 1999 3.13 USD 5.71 USD
September 1999 3.26 USD 5.98 USD
August 1999 3.32 USD 6.08 USD
July 1999 3.06 USD 5.60 USD
June 1999 3.17 USD 5.83 USD
May 1999 3.26 USD 6.00 USD
April 1999 3.17 USD 5.83 USD
March 1999 3.24 USD 6.00 USD
February 1999 3.24 USD 6.00 USD
January 1999 3.42 USD 6.33 USD
December 1998 3.31 USD 6.17 USD
November 1998 3.27 USD 6.08 USD
October 1998 3.34 USD 6.21 USD
September 1998 3.52 USD 6.58 USD
August 1998 3.46 USD 6.46 USD
July 1998 3.79 USD 7.08 USD
June 1998 4.09 USD 7.67 USD
May 1998 4.40 USD 8.25 USD
April 1998 4.93 USD 9.25 USD
March 1998 4.26 USD 8.00 USD
February 1998 4.18 USD 7.83 USD
January 1998 4.26 USD 8.00 USD
December 1997 4.27 USD 8.04 USD
November 1997 4.16 USD 7.83 USD
October 1997 4.07 USD 7.67 USD
September 1997 4.24 USD 8.00 USD
August 1997 4.06 USD 7.67 USD

LKFN

List: Challengers

Price: 74.56USD

52 week range price:
64.05
85.71

Dividend Yield: 2.06%

5-year range yield:
1.74%
3.31%

Forward Dividend Yield: 2.15%

Payout Ratio: 36.87%

Payout Ratio Range:
31.00%
49.20%

Dividend Per Share: 1.60 USD

Earnings Per Share: 4.34 USD

P/E Ratio: 19.51

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 27418

Ebitda: -

Market Capitalization: 2.0 billion

Average Dividend Frequency: 4

Years Paying Dividends: 30

DGR3: 10.93%

DGR5: 13.48%

DGR10: 12.73%

DGR20: 10.37%

Links: