Lakeland Financial Corporation - Price History
Monthly price history for LKFN (Lakeland Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $64.56 | $64.56 |
| March 2024 | $66.32 | $66.32 |
| February 2024 | $63.70 | $63.70 |
| January 2024 | $66.96 | $66.96 |
| December 2023 | $64.67 | $65.16 |
| November 2023 | $55.14 | $55.55 |
| October 2023 | $48.88 | $49.25 |
| September 2023 | $46.66 | $47.46 |
| August 2023 | $51.25 | $52.13 |
| July 2023 | $54.51 | $55.44 |
| June 2023 | $47.30 | $48.52 |
| May 2023 | $48.97 | $50.23 |
| April 2023 | $49.40 | $50.67 |
| March 2023 | $60.58 | $62.64 |
| February 2023 | $69.26 | $71.62 |
| January 2023 | $68.38 | $70.71 |
| December 2022 | $70.12 | $72.97 |
| November 2022 | $75.88 | $78.96 |
| October 2022 | $79.43 | $82.65 |
| September 2022 | $69.60 | $72.81 |
| August 2022 | $72.02 | $75.34 |
| July 2022 | $74.37 | $77.80 |
| June 2022 | $63.13 | $66.42 |
| May 2022 | $68.59 | $72.16 |
| April 2022 | $69.21 | $72.82 |
| March 2022 | $69.03 | $73 |
| February 2022 | $75.85 | $80.21 |
| January 2022 | $75.58 | $79.93 |
| December 2021 | $75.40 | $80.14 |
| November 2021 | $66.44 | $70.62 |
| October 2021 | $67.62 | $71.87 |
| September 2021 | $66.73 | $71.24 |
| August 2021 | $62.21 | $66.41 |
| July 2021 | $62.64 | $66.87 |
| June 2021 | $57.40 | $61.64 |
| May 2021 | $57.47 | $61.71 |
| April 2021 | $60.75 | $65.23 |
| March 2021 | $64.11 | $69.19 |
| February 2021 | $63.89 | $68.95 |
| January 2021 | $54.39 | $58.70 |
| December 2020 | $49.37 | $53.58 |
| November 2020 | $46.80 | $50.79 |
| October 2020 | $47.11 | $51.13 |
| September 2020 | $37.72 | $41.20 |
| August 2020 | $41.83 | $45.69 |
| July 2020 | $40.52 | $44.26 |
| June 2020 | $42.37 | $46.59 |
| May 2020 | $38.83 | $42.69 |
| April 2020 | $38.50 | $42.33 |
| March 2020 | $33.15 | $36.75 |
| February 2020 | $36.87 | $40.87 |
| January 2020 | $42.79 | $47.44 |
| December 2019 | $43.86 | $48.93 |
| November 2019 | $42.24 | $47.12 |
| October 2019 | $41.73 | $46.55 |
| September 2019 | $39.17 | $43.98 |
| August 2019 | $37.70 | $42.33 |
| July 2019 | $40.96 | $45.99 |
| June 2019 | $41.42 | $46.83 |
| May 2019 | $38.88 | $43.95 |
| April 2019 | $42.24 | $47.75 |
| March 2019 | $39.75 | $45.22 |
| February 2019 | $42.47 | $48.32 |
| January 2019 | $39.58 | $45.03 |
| December 2018 | $35.09 | $40.16 |
| November 2018 | $40.46 | $46.30 |
| October 2018 | $37.60 | $43.03 |
| September 2018 | $40.36 | $46.48 |
| August 2018 | $42.79 | $49.27 |
| July 2018 | $42.11 | $48.49 |
| June 2018 | $41.63 | $48.19 |
| May 2018 | $42.15 | $48.79 |
| April 2018 | $41.05 | $47.52 |
| March 2018 | $39.72 | $46.23 |
| February 2018 | $38.93 | $45.31 |
| January 2018 | $41.31 | $48.07 |
| December 2017 | $41.49 | $48.49 |
| November 2017 | $43.36 | $50.68 |
| October 2017 | $41.31 | $48.28 |
| September 2017 | $41.50 | $48.72 |
| August 2017 | $37.02 | $43.46 |
| July 2017 | $39.18 | $46 |
| June 2017 | $38.89 | $45.88 |
| May 2017 | $35.96 | $42.43 |
| April 2017 | $38.70 | $45.66 |
| March 2017 | $36.37 | $43.12 |
| February 2017 | $38.28 | $45.39 |
| January 2017 | $37.46 | $44.42 |
| December 2016 | $39.77 | $47.36 |
| November 2016 | $35.44 | $42.20 |
| October 2016 | $30.94 | $36.84 |
| September 2016 | $29.58 | $35.42 |
| August 2016 | $29.93 | $35.84 |
| July 2016 | $28.59 | $51.35 |
| June 2016 | $26.03 | $47.01 |
| May 2016 | $27.17 | $49.07 |
| April 2016 | $26.18 | $47.29 |
| March 2016 | $25.20 | $45.78 |
| February 2016 | $23.51 | $42.71 |
| January 2016 | $24.10 | $43.79 |
| December 2015 | $25.50 | $46.62 |
| November 2015 | $26.34 | $48.14 |
| October 2015 | $24.58 | $44.93 |
| September 2015 | $24.57 | $45.15 |
| August 2015 | $22.36 | $41.09 |
| July 2015 | $23.15 | $42.54 |
| June 2015 | $23.47 | $43.37 |
| May 2015 | $21.42 | $39.59 |
| April 2015 | $21.13 | $39.05 |
| March 2015 | $21.82 | $40.58 |
| February 2015 | $21 | $39.04 |
| January 2015 | $20.30 | $37.74 |
| December 2014 | $23.26 | $43.47 |
| November 2014 | $21.18 | $39.59 |
| October 2014 | $22.17 | $41.44 |
| September 2014 | $19.95 | $37.50 |
| August 2014 | $20.72 | $38.94 |
| July 2014 | $19.36 | $36.39 |
| June 2014 | $20.19 | $38.16 |
| May 2014 | $19.14 | $36.18 |
| April 2014 | $19.36 | $36.60 |
| March 2014 | $21.16 | $40.22 |
| February 2014 | $19.99 | $38 |
| January 2014 | $19.27 | $36.63 |
| December 2013 | $20.42 | $39 |
| November 2013 | $20.08 | $38.35 |
| October 2013 | $18.63 | $35.59 |
| September 2013 | $17 | $32.65 |
| August 2013 | $16.19 | $31.10 |
| July 2013 | $16.43 | $31.55 |
| June 2013 | $14.36 | $27.75 |
| May 2013 | $14.27 | $27.58 |
| April 2013 | $13.87 | $26.80 |
| March 2013 | $13.71 | $26.69 |
| February 2013 | $12.70 | $24.72 |
| January 2013 | $12.55 | $24.44 |
| December 2012 | $13.27 | $25.84 |
| November 2012 | $12.62 | $24.74 |
| October 2012 | $13.61 | $26.69 |
| September 2012 | $13.99 | $27.60 |
| August 2012 | $13.46 | $26.56 |
| July 2012 | $13.04 | $25.74 |
| June 2012 | $13.51 | $26.83 |
| May 2012 | $12.94 | $25.69 |
| April 2012 | $13.11 | $26.04 |
| March 2012 | $13.02 | $26.03 |
| February 2012 | $12.61 | $25.22 |
| January 2012 | $12.67 | $25.34 |
| December 2011 | $12.86 | $25.87 |
| November 2011 | $12.19 | $24.52 |
| October 2011 | $11.88 | $23.89 |
| September 2011 | $10.20 | $20.66 |
| August 2011 | $10.76 | $21.78 |
| July 2011 | $11.14 | $22.55 |
| June 2011 | $10.92 | $22.26 |
| May 2011 | $10.96 | $22.35 |
| April 2011 | $10.75 | $21.91 |
| March 2011 | $11.05 | $22.68 |
| February 2011 | $10.92 | $22.42 |
| January 2011 | $10.02 | $20.58 |
| December 2010 | $10.38 | $21.46 |
| November 2010 | $10.12 | $20.91 |
| October 2010 | $9.19 | $18.99 |
| September 2010 | $8.95 | $18.66 |
| August 2010 | $8.89 | $18.52 |
| July 2010 | $9.85 | $20.53 |
| June 2010 | $9.51 | $19.98 |
| May 2010 | $9.62 | $20.20 |
| April 2010 | $9.93 | $20.86 |
| March 2010 | $9 | $19.05 |
| February 2010 | $8.32 | $17.61 |
| January 2010 | $8.76 | $18.55 |
| December 2009 | $8.08 | $17.25 |
| November 2009 | $7.98 | $17.04 |
| October 2009 | $9.63 | $20.57 |
| September 2009 | $9.60 | $20.65 |
| August 2009 | $9.25 | $19.89 |
| July 2009 | $9.10 | $19.58 |
| June 2009 | $8.76 | $19 |
| May 2009 | $8.61 | $18.68 |
| April 2009 | $8.66 | $18.77 |
| March 2009 | $8.78 | $19.19 |
| February 2009 | $7.98 | $17.45 |
| January 2009 | $9.43 | $20.60 |
| December 2008 | $10.81 | $23.82 |
| November 2008 | $10.07 | $22.19 |
| October 2008 | $10.19 | $22.45 |
| September 2008 | $9.89 | $21.96 |
| August 2008 | $9.18 | $20.37 |
| July 2008 | $9.28 | $20.60 |
| June 2008 | $8.53 | $19.08 |
| May 2008 | $10.70 | $23.93 |
| April 2008 | $10.42 | $23.29 |
| March 2008 | $10.06 | $22.65 |
| February 2008 | $9.06 | $20.40 |
| January 2008 | $9.84 | $22.15 |
| December 2007 | $9.22 | $20.90 |
| November 2007 | $8.35 | $18.94 |
| October 2007 | $9.22 | $20.91 |
| September 2007 | $10.12 | $23.11 |
| August 2007 | $10.20 | $23.29 |
| July 2007 | $9.94 | $22.69 |
| June 2007 | $9.26 | $21.27 |
| May 2007 | $9.58 | $22 |
| April 2007 | $9.42 | $21.65 |
| March 2007 | $9.82 | $22.70 |
| February 2007 | $10.02 | $23.16 |
| January 2007 | $10.70 | $24.73 |
| December 2006 | $10.99 | $25.53 |
| November 2006 | $10.72 | $24.91 |
| October 2006 | $11.16 | $25.92 |
| September 2006 | $10.07 | $23.51 |
| August 2006 | $10.56 | $24.65 |
| July 2006 | $10.41 | $24.30 |
| June 2006 | $10.35 | $24.29 |
| May 2006 | $9.69 | $22.74 |
| April 2006 | $9.67 | $45.38 |
| March 2006 | $9.91 | $46.75 |
| February 2006 | $9.28 | $43.80 |
| January 2006 | $9.36 | $44.16 |
| December 2005 | $8.51 | $40.38 |
| November 2005 | $9.16 | $43.45 |
| October 2005 | $8.68 | $41.19 |
| September 2005 | $8.66 | $41.35 |
| August 2005 | $9.11 | $43.47 |
| July 2005 | $9 | $42.95 |
| June 2005 | $8.48 | $40.68 |
| May 2005 | $7.71 | $37 |
| April 2005 | $7.36 | $35.30 |
| March 2005 | $7.96 | $38.45 |
| February 2005 | $8.06 | $38.91 |
| January 2005 | $8.28 | $40 |
| December 2004 | $8.18 | $39.70 |
| November 2004 | $8.21 | $39.85 |
| October 2004 | $7.39 | $35.90 |
| September 2004 | $6.94 | $33.90 |
| August 2004 | $6.55 | $32 |
| July 2004 | $6.40 | $31.28 |
| June 2004 | $6.81 | $33.50 |
| May 2004 | $6.71 | $32.99 |
| April 2004 | $6.20 | $30.46 |
| March 2004 | $6.80 | $33.62 |
| February 2004 | $7.04 | $34.85 |
| January 2004 | $7.08 | $35.02 |
| December 2003 | $7.10 | $35.32 |
| November 2003 | $7.20 | $35.83 |
| October 2003 | $7.27 | $36.15 |
| September 2003 | $6.76 | $33.78 |
| August 2003 | $6.28 | $31.42 |
| July 2003 | $6.40 | $31.98 |
| June 2003 | $6.04 | $30.38 |
| May 2003 | $5.37 | $27.01 |
| April 2003 | $5.21 | $26.21 |
| March 2003 | $4.93 | $25 |
| February 2003 | $4.77 | $24.20 |
| January 2003 | $4.79 | $24.30 |
| December 2002 | $4.59 | $23.45 |
| November 2002 | $4.74 | $24.20 |
| October 2002 | $4.55 | $23.25 |
| September 2002 | $4.61 | $23.69 |
| August 2002 | $5.13 | $26.40 |
| July 2002 | $5.30 | $27.25 |
| June 2002 | $5.58 | $28.84 |
| May 2002 | $5.42 | $28.05 |
| April 2002 | $4.56 | $23.57 |
| March 2002 | $3.86 | $20.14 |
| February 2002 | $3.85 | $20.10 |
| January 2002 | $3.69 | $19.23 |
| December 2001 | $3.35 | $17.62 |
| November 2001 | $3.04 | $16 |
| October 2001 | $3.05 | $16.02 |
| September 2001 | $2.94 | $15.61 |
| August 2001 | $3.10 | $16.45 |
| July 2001 | $2.91 | $15.45 |
| June 2001 | $2.84 | $15.25 |
| May 2001 | $2.54 | $13.65 |
| April 2001 | $2.72 | $14.60 |
| March 2001 | $3.02 | $16.38 |
| February 2001 | $2.86 | $15.50 |
| January 2001 | $2.70 | $14.62 |
| December 2000 | $2.28 | $12.50 |
| November 2000 | $2.10 | $11.50 |
| October 2000 | $2.07 | $11.31 |
| September 2000 | $1.91 | $10.56 |
| August 2000 | $2.53 | $14 |
| July 2000 | $2.51 | $13.88 |
| June 2000 | $2.05 | $11.50 |
| May 2000 | $2.23 | $12.50 |
| April 2000 | $2.14 | $12 |
| March 2000 | $2.34 | $13.25 |
| February 2000 | $2.65 | $15 |
| January 2000 | $2.96 | $16.75 |
| December 1999 | $2.62 | $14.94 |
| November 1999 | $2.87 | $16.38 |
| October 1999 | $3.01 | $17.12 |
| September 1999 | $3.13 | $17.94 |
| August 1999 | $3.18 | $18.25 |
| July 1999 | $2.93 | $16.81 |
| June 1999 | $3.03 | $17.50 |
| May 1999 | $3.12 | $18 |
| April 1999 | $3.03 | $17.50 |
| March 1999 | $3.10 | $18 |
| February 1999 | $3.10 | $18 |
| January 1999 | $3.27 | $19 |
| December 1998 | $3.17 | $18.50 |
| November 1998 | $3.13 | $18.25 |
| October 1998 | $3.19 | $18.62 |
| September 1998 | $3.37 | $19.75 |
| August 1998 | $3.30 | $19.38 |
| July 1998 | $3.62 | $21.25 |
| June 1998 | $3.91 | $23 |
| May 1998 | $4.20 | $24.75 |
| April 1998 | $4.72 | $55.50 |
| March 1998 | $4.08 | $48 |
| February 1998 | $3.99 | $47 |
| January 1998 | $4.08 | $48 |
| December 1997 | $4.09 | $48.25 |
| November 1997 | $3.98 | $47 |
| October 1997 | $3.90 | $46 |
| September 1997 | $4.05 | $48 |
| August 1997 | $3.88 | $46 |
| July 1997 | $3.25 | $38.50 |
| June 1997 | $2.98 | $35.50 |
| May 1997 | $2.94 | $35 |
| April 1997 | $2.86 | $34 |
| March 1997 | $2.80 | $33.62 |
| February 1997 | $2.92 | $35 |
| January 1997 | $2.58 | $31 |
| December 1996 | $2.53 | $30.50 |
| November 1996 | $2.49 | $30 |
| October 1996 | $2.32 | $28 |
| September 1996 | $2.24 | $27 |
| August 1996 | $2.16 | $26 |
| July 1996 | $2.14 | $25.75 |
| June 1996 | $2.14 | $25.75 |
| May 1996 | $2.20 | $26.50 |
| April 1996 | $2.01 | $48.50 |
| March 1996 | $1.90 | $46 |
| February 1996 | $1.90 | $46 |
| January 1996 | $1.74 | $42 |
| December 1995 | $1.74 | $42.25 |
| November 1995 | $1.74 | $42.38 |
| October 1995 | $1.59 | $38.75 |
| September 1995 | $1.58 | $38.50 |
| August 1995 | $1.53 | $37.50 |
| July 1995 | $1.49 | $36.50 |
LKFN
List: Contenders
Price: $60.15
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.19%
Payout Ratio: 52.60%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 3.65 USD
P/E Ratio: 17.41
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 193700
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 11.58%
DGR5: 13.66%
DGR10: 13.94%
DGR20: 10.61%