Lakeland Financial Stock Price History (NASDAQ:LKFN)

Add to My Stocks
$46.63 $1.22 (2.69%) LKFN stock closing price Jul 25, 2017 (Closing)

Lakeland Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Lakeland Financial price to earnings ratio data. 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
2017-07-2546.1046.8646.0046.6312682021.796.59
2017-07-2445.4345.7445.0845.414343521.226.42
2017-07-2145.8345.9845.1145.227692721.136.39
2017-07-2045.4545.6645.1745.585496121.306.44
2017-07-1945.4746.0945.3245.519314421.276.43
2017-07-1845.2345.4744.9845.197035221.126.39
2017-07-1745.3945.7544.9445.369013121.206.41
2017-07-1445.8446.0045.3545.4015829521.226.42
2017-07-1345.9046.3745.7046.143693321.566.52
2017-07-1245.9546.6545.5845.9510633321.476.49
2017-07-1146.2546.5545.5246.047698121.516.51
2017-07-1047.1847.1845.8546.299350521.636.54
2017-07-0746.7847.4446.5447.205964622.066.67
2017-07-0647.0247.2546.2646.458291221.716.56
2017-07-0546.9547.5045.9347.2814556222.096.68
2017-07-0345.8947.3645.8947.054167621.996.65
2017-06-3046.4946.4945.7245.887096821.446.48
2017-06-2946.1546.9845.8146.458652021.716.56
2017-06-2845.3346.6045.1746.077395621.536.51
2017-06-2745.6645.9445.0645.157211021.106.38
2017-06-2645.7346.4545.3345.567581221.296.44
2017-06-2345.2045.8345.0045.6733329221.346.45
2017-06-2245.1545.3144.7445.085675721.076.37
2017-06-2145.1045.2144.8245.159957921.106.38
2017-06-2045.3545.6144.9045.076794221.066.37
2017-06-1946.1246.4445.2145.656919021.336.45
2017-06-1646.2146.4445.5445.9615552721.486.50
2017-06-1545.7346.9145.7346.496044921.726.57
2017-06-1445.9746.2745.3246.234400221.606.53
2017-06-1346.4046.7645.8146.274886721.626.54
2017-06-1246.8047.6145.7146.188558821.586.53
2017-06-0945.8046.9645.6146.8011476521.876.61
2017-06-0844.5046.0344.5045.4211160421.226.42
2017-06-0744.3744.9244.3744.589249520.836.30
2017-06-0643.4244.3743.2944.2612236920.686.26
2017-06-0543.8344.1943.6043.736045620.446.18
2017-06-0243.2544.6643.1643.889424420.516.20
2017-06-0142.6143.6542.2043.644952920.396.17
2017-05-3142.6242.8041.7542.434785019.836.00
2017-05-3043.2743.3942.4042.555435619.886.01
2017-05-290.000.000.0043.410N/AN/A
2017-05-2643.5243.7543.2943.412594720.296.14
2017-05-2543.7343.9343.3143.714638720.436.18
2017-05-2443.8844.0143.1843.577086620.366.16
2017-05-2343.4044.1943.1243.904691820.516.20
2017-05-2243.1843.7842.6143.274339820.226.12
2017-05-1943.6444.0043.0343.109324420.146.09
2017-05-1842.9644.9642.8643.589644320.366.16
2017-05-1743.4643.7442.0642.497854719.866.01
2017-05-1644.5744.5743.7944.392687320.746.27
2017-05-1544.2544.4844.1144.307980420.706.26
2017-05-1244.1444.3443.7744.084409920.606.23
2017-05-1144.9245.4544.3844.404056520.756.28
2017-05-1045.4045.6545.0145.264948821.156.40
2017-05-0946.0046.1345.0845.424155421.226.42
2017-05-0845.7146.2045.4345.823934721.416.48
2017-05-0545.9845.9844.8845.808082421.406.47
2017-05-0446.0046.0045.2145.724803021.366.46
2017-05-0345.2245.9945.2245.675738221.346.45
2017-05-0245.9647.0845.2645.354789221.196.41
2017-05-0145.7946.2745.5845.976183021.486.50
2017-04-2846.9947.0545.6245.667111321.346.45
2017-04-2747.8047.8646.7546.846968921.896.62
2017-04-2648.2448.3047.6747.7011258122.296.74
2017-04-2545.6148.7045.6147.9711960223.297.01
2017-04-2444.6345.5944.4744.537315921.626.50
2017-04-2143.9944.3043.4744.1110401921.416.44
2017-04-2043.2144.4043.2144.399524421.556.48
2017-04-1942.7643.3942.7242.933981420.066.07
2017-04-1842.0742.5841.8542.413454319.825.99
2017-04-1742.0442.5141.3842.463749219.846.00
2017-04-140.000.000.0041.730N/AN/A
2017-04-1342.7142.9541.7141.735344219.505.90
2017-04-1242.9744.3542.3142.838059020.016.05
2017-04-1142.0843.0642.0543.044233220.116.08
2017-04-1042.6043.0241.8142.246078419.745.97
2017-04-0742.1742.6141.9342.3817268019.805.99
2017-04-0642.1842.6441.8042.3314963519.785.98
2017-04-0543.2543.7742.1742.228515719.735.97
2017-04-0442.6943.0742.5542.864817120.036.06
2017-04-0343.1743.5842.4342.956288220.076.07
2017-03-3143.2343.6442.9843.128706920.156.09
2017-03-3042.2643.4542.2643.287069020.226.12
2017-03-2942.5542.5541.8942.163187019.705.96
2017-03-2841.3642.6541.0542.647790419.936.03
2017-03-2741.3041.7939.6841.7110054619.495.90
2017-03-2442.2542.6341.7641.968325119.615.93
2017-03-2341.7842.6941.5642.145114119.695.96
2017-03-2241.4442.1440.8841.759249319.515.90
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 48.06 Dec 27,2016
Min Stock Price 15.78 Nov 15,2012
Avg Stock Price 28.18

Lakeland Financial Historical PE ratio: Past 5 years

Max PE Ratio 23.79 Dec 27,2016
Min PE Ratio 11.11 Nov 15,2012
Avg PE Ratio 16.15

Lakeland Financial Historical PS ratio: Past 5 years

Max PS Ratio 7.24 Dec 27,2016
Min PS Ratio 2.74 Nov 15,2012
Avg PS Ratio 4.62

LKFN Industry Peers

Company Price Change (%)
First Busey (BUSE)29.010.23 (0.8%)
1st Source (SRCE)49.530.43 (0.88%)
First Merchants (FRME)40.210.57 (1.44%)
Old National Bancorp (ONB)16.750 (0%)
Mainsource Financial (MSFG)33.810.36 (1.08%)
German American Bancorp (GABC)35.790.49 (1.39%)
First Financial Corporation (THFF)47.60.55 (1.17%)

Lakeland Financial historical quotes helps an investor analyze a company's history and do Lakeland Financial stock analysis . The price and volume changes on a daily basis is provided in the Lakeland Financial stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. LKFN closed at 46.63 and traded with a volume of 126820 on the last trading day. Looking at Lakeland Financial stock market history data, the P/S ratio was at a low of 1.23 on 09 Mar, 2009. .