Lakeland Financial Stock Price History (NASDAQ:LKFN)

Add to My Stocks
$42.49 $0.87 (2.01%) LKFN stock closing price Dec 02, 2016 (Closing)

Lakeland Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Lakeland Financial P/E ratio, and PS ratio. The Lakeland Financial stock price history chart shows that the stock price was at a low of 9.44 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0243.2243.4441.3442.495328021.046.40
2016-12-0142.5543.5042.1643.3620378421.476.53
2016-11-3042.9943.3642.1542.2010475320.896.36
2016-11-2942.6643.3642.2242.6328804621.106.42
2016-11-2543.7943.9242.3343.913297121.746.61
2016-11-2343.7844.1243.5643.847420621.706.60
2016-11-2243.6044.7443.4943.698046321.636.58
2016-11-2143.9343.9443.1143.295918721.436.52
2016-11-1844.1144.5343.6243.948899521.756.62
2016-11-1743.7544.6043.2643.898354021.736.61
2016-11-1642.9744.8642.5043.639305421.606.57
2016-11-1542.9043.1841.9843.076003621.326.49
2016-11-1442.8744.3142.4342.888560521.236.46
2016-11-1140.2542.5440.2542.2715742220.936.37
2016-11-1039.5040.5938.9140.3710165419.996.08
2016-11-0936.5038.9036.4838.6910686619.155.83
2016-11-0836.3536.9535.5436.775613318.205.54
2016-11-0735.9436.6035.6636.556784218.095.50
2016-11-0435.6835.7735.3135.355422217.505.32
2016-11-0335.6235.9135.5635.643213217.645.37
2016-11-0236.4136.4135.2335.475920517.565.34
2016-11-0136.9036.9536.0536.375151418.015.48
2016-10-3136.5637.0436.4736.849374418.245.55
2016-10-2837.0437.0736.2936.746255618.845.71
2016-10-2737.3237.5237.0137.125326919.045.77
2016-10-2637.0437.9236.8837.1710468419.065.78
2016-10-2535.5036.8435.2636.8410235918.895.72
2016-10-2435.0035.2434.8635.133743418.025.46
2016-10-2134.5334.8134.1634.735865617.815.40
2016-10-2034.9935.2634.7734.982972417.945.43
2016-10-1934.6735.3434.6735.073963917.995.45
2016-10-1834.4834.5334.0634.506608617.695.36
2016-10-1734.2934.4433.9834.234127217.555.32
2016-10-1434.6134.7634.3234.416054817.655.35
2016-10-1335.1935.1934.1134.325364717.605.33
2016-10-1235.0935.5135.0235.284492918.095.48
2016-10-1135.5535.5835.0235.185282418.045.47
2016-10-1035.2835.6435.2535.462611818.195.51
2016-10-0735.5235.5834.9835.188096518.045.47
2016-10-0635.4535.7935.4035.644173718.285.54
2016-10-0535.5235.8835.3935.564713318.245.52
2016-10-0435.1835.7035.0335.334775818.125.49
2016-10-0335.2035.2734.9635.173675018.045.46
2016-09-3035.0535.6334.9735.425156118.165.50
2016-09-2935.6335.6334.7934.892632917.895.42
2016-09-2835.4535.6035.1635.603125218.265.53
2016-09-2734.9235.4834.8335.343859318.125.49
2016-09-2635.5535.5534.9034.914773917.905.42
2016-09-2335.7735.9535.6435.653750518.285.54
2016-09-2235.6936.0535.5136.037711618.485.60
2016-09-2135.7335.9835.4135.538092418.225.52
2016-09-2035.5435.7435.4235.516323618.215.52
2016-09-1935.3335.6935.2435.433824218.175.50
2016-09-1635.3436.5334.9235.2612081618.085.48
2016-09-1535.1635.2935.0035.225663718.065.47
2016-09-1435.3335.6234.9534.984590317.945.43
2016-09-1336.0836.0835.2635.416975318.165.50
2016-09-1235.8436.1535.5436.157132718.545.62
2016-09-0936.1336.6335.8735.887261318.405.57
2016-09-0836.1436.5336.0836.297292718.615.64
2016-09-0735.8236.2335.6836.156280518.545.62
2016-09-0636.1436.1835.5135.848252418.385.57
2016-09-0235.7536.0435.5036.0313613418.485.60
2016-09-0136.0036.0034.7635.748227018.335.55
2016-08-3136.0336.3335.5135.849563718.385.57
2016-08-3035.8136.1935.7536.056873718.495.60
2016-08-2935.7236.0335.7235.874488318.405.57
2016-08-2635.5735.8635.5135.726004218.325.55
2016-08-2535.2035.6934.9235.629708718.275.53
2016-08-2435.5435.5835.1435.288799318.095.48
2016-08-2335.4035.6435.2435.474210718.195.51
2016-08-2235.3835.3835.0335.313948518.115.49
2016-08-1935.1835.5834.9135.316821218.115.49
2016-08-1835.2035.3835.1435.325724118.115.49
2016-08-1735.1935.4735.0335.233897418.075.47
2016-08-1635.3535.4835.1535.295550718.105.48
2016-08-1535.2735.4935.2635.463950518.195.51
2016-08-1235.4335.5634.9435.3010314318.105.48
2016-08-1135.6435.7535.4835.614304018.265.53
2016-08-1035.8735.8735.3935.628517618.275.53
2016-08-0935.7235.9835.5135.695848818.305.55
2016-08-0835.4237.7435.0935.7210313718.325.55
2016-08-0534.8135.8034.6135.519341918.215.52
2016-08-0434.2034.6434.1034.478843017.685.36
2016-08-0333.9934.2133.9334.132774117.505.30
2016-08-0234.4034.4833.8733.876928517.375.26
2016-08-0134.1234.6633.9534.157900817.515.31
2016-07-2934.2134.3233.9134.2311355017.565.32
2016-07-2834.0934.2933.9934.194489717.535.31
Get more Data

Lakeland Financial Stock Chart

View LKFN PE ratio, PS ratio stocks charts and compare with peers.
LKFN Chart
Note: Compare Lakeland Financial stock price history with the index and industry peers.

Lakeland Financial Historical Prices: Past 5 years

Max Stock Price 43.94 Nov 18,2016
Min Stock Price 15.78 Nov 15,2012
Avg Stock Price 24.62

Lakeland Financial Historical PE ratio: Past 5 years

Max PE Ratio 21.75 Nov 18,2016
Min PE Ratio 11.11 Nov 15,2012
Avg PE Ratio 15.14

Lakeland Financial Historical PS ratio: Past 5 years

Max PS Ratio 6.62 Nov 18,2016
Min PS Ratio 2.69 Mar 06,2012
Avg PS Ratio 4.16

LKFN Industry Peers

Company Price Change (%)
First Merchants (FRME)34.750.33 (0.94%)
Heartland Financial (HTLF)43.40.2 (0.46%)
1st Source (SRCE)39.360.21 (0.53%)
Old National Bancorp (ONB)16.90.2 (1.17%)
Mainsource Financial (MSFG)30.460.19 (0.63%)
German American Bancorp (GABC)47.640.71 (1.47%)
First Financial Corporation (THFF)45.850.25 (0.54%)

We provide Lakeland Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Lakeland Financial stock analysis. The price movement is easily depicted in the Lakeland Financial stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 42.49 and 53280 shares of LKFN were traded on 02 Dec, 2016. Looking at Lakeland Financial stock market history data, the P/S ratio was at a low of 1.23 on 09 Mar, 2009. .