Lakeland Financial Corporation - Price History
Monthly price history for LKFN (Lakeland Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $61.23 | $61.23 |
| April 2024 | $58.77 | $58.77 |
| March 2024 | $65.81 | $66.32 |
| February 2024 | $63.21 | $63.70 |
| January 2024 | $66.45 | $66.96 |
| December 2023 | $64.18 | $65.16 |
| November 2023 | $54.71 | $55.55 |
| October 2023 | $48.51 | $49.25 |
| September 2023 | $46.30 | $47.46 |
| August 2023 | $50.86 | $52.13 |
| July 2023 | $54.09 | $55.44 |
| June 2023 | $46.94 | $48.52 |
| May 2023 | $48.60 | $50.23 |
| April 2023 | $49.02 | $50.67 |
| March 2023 | $60.11 | $62.64 |
| February 2023 | $68.73 | $71.62 |
| January 2023 | $67.86 | $70.71 |
| December 2022 | $69.59 | $72.97 |
| November 2022 | $75.30 | $78.96 |
| October 2022 | $78.82 | $82.65 |
| September 2022 | $69.07 | $72.81 |
| August 2022 | $71.47 | $75.34 |
| July 2022 | $73.81 | $77.80 |
| June 2022 | $62.65 | $66.42 |
| May 2022 | $68.06 | $72.16 |
| April 2022 | $68.68 | $72.82 |
| March 2022 | $68.50 | $73 |
| February 2022 | $75.27 | $80.21 |
| January 2022 | $75 | $79.93 |
| December 2021 | $74.82 | $80.14 |
| November 2021 | $65.94 | $70.62 |
| October 2021 | $67.10 | $71.87 |
| September 2021 | $66.22 | $71.24 |
| August 2021 | $61.73 | $66.41 |
| July 2021 | $62.16 | $66.87 |
| June 2021 | $56.96 | $61.64 |
| May 2021 | $57.03 | $61.71 |
| April 2021 | $60.28 | $65.23 |
| March 2021 | $63.62 | $69.19 |
| February 2021 | $63.40 | $68.95 |
| January 2021 | $53.98 | $58.70 |
| December 2020 | $48.99 | $53.58 |
| November 2020 | $46.44 | $50.79 |
| October 2020 | $46.75 | $51.13 |
| September 2020 | $37.43 | $41.20 |
| August 2020 | $41.51 | $45.69 |
| July 2020 | $40.21 | $44.26 |
| June 2020 | $42.05 | $46.59 |
| May 2020 | $38.53 | $42.69 |
| April 2020 | $38.20 | $42.33 |
| March 2020 | $32.90 | $36.75 |
| February 2020 | $36.58 | $40.87 |
| January 2020 | $42.47 | $47.44 |
| December 2019 | $43.53 | $48.93 |
| November 2019 | $41.92 | $47.12 |
| October 2019 | $41.41 | $46.55 |
| September 2019 | $38.87 | $43.98 |
| August 2019 | $37.41 | $42.33 |
| July 2019 | $40.65 | $45.99 |
| June 2019 | $41.11 | $46.83 |
| May 2019 | $38.58 | $43.95 |
| April 2019 | $41.92 | $47.75 |
| March 2019 | $39.44 | $45.22 |
| February 2019 | $42.15 | $48.32 |
| January 2019 | $39.28 | $45.03 |
| December 2018 | $34.82 | $40.16 |
| November 2018 | $40.15 | $46.30 |
| October 2018 | $37.31 | $43.03 |
| September 2018 | $40.06 | $46.48 |
| August 2018 | $42.46 | $49.27 |
| July 2018 | $41.79 | $48.49 |
| June 2018 | $41.31 | $48.19 |
| May 2018 | $41.83 | $48.79 |
| April 2018 | $40.74 | $47.52 |
| March 2018 | $39.42 | $46.23 |
| February 2018 | $38.64 | $45.31 |
| January 2018 | $40.99 | $48.07 |
| December 2017 | $41.17 | $48.49 |
| November 2017 | $43.03 | $50.68 |
| October 2017 | $40.99 | $48.28 |
| September 2017 | $41.18 | $48.72 |
| August 2017 | $36.73 | $43.46 |
| July 2017 | $38.88 | $46 |
| June 2017 | $38.59 | $45.88 |
| May 2017 | $35.69 | $42.43 |
| April 2017 | $38.41 | $45.66 |
| March 2017 | $36.09 | $43.12 |
| February 2017 | $37.99 | $45.39 |
| January 2017 | $37.18 | $44.42 |
| December 2016 | $39.47 | $47.36 |
| November 2016 | $35.17 | $42.20 |
| October 2016 | $30.70 | $36.84 |
| September 2016 | $29.36 | $35.42 |
| August 2016 | $29.71 | $35.84 |
| July 2016 | $28.37 | $51.35 |
| June 2016 | $25.83 | $47.01 |
| May 2016 | $26.96 | $49.07 |
| April 2016 | $25.98 | $47.29 |
| March 2016 | $25 | $45.78 |
| February 2016 | $23.33 | $42.71 |
| January 2016 | $23.92 | $43.79 |
| December 2015 | $25.31 | $46.62 |
| November 2015 | $26.13 | $48.14 |
| October 2015 | $24.39 | $44.93 |
| September 2015 | $24.38 | $45.15 |
| August 2015 | $22.19 | $41.09 |
| July 2015 | $22.97 | $42.54 |
| June 2015 | $23.29 | $43.37 |
| May 2015 | $21.26 | $39.59 |
| April 2015 | $20.97 | $39.05 |
| March 2015 | $21.66 | $40.58 |
| February 2015 | $20.84 | $39.04 |
| January 2015 | $20.14 | $37.74 |
| December 2014 | $23.08 | $43.47 |
| November 2014 | $21.02 | $39.59 |
| October 2014 | $22 | $41.44 |
| September 2014 | $19.80 | $37.50 |
| August 2014 | $20.56 | $38.94 |
| July 2014 | $19.22 | $36.39 |
| June 2014 | $20.03 | $38.16 |
| May 2014 | $18.99 | $36.18 |
| April 2014 | $19.21 | $36.60 |
| March 2014 | $21 | $40.22 |
| February 2014 | $19.84 | $38 |
| January 2014 | $19.12 | $36.63 |
| December 2013 | $20.26 | $39 |
| November 2013 | $19.92 | $38.35 |
| October 2013 | $18.49 | $35.59 |
| September 2013 | $16.87 | $32.65 |
| August 2013 | $16.07 | $31.10 |
| July 2013 | $16.30 | $31.55 |
| June 2013 | $14.25 | $27.75 |
| May 2013 | $14.16 | $27.58 |
| April 2013 | $13.76 | $26.80 |
| March 2013 | $13.60 | $26.69 |
| February 2013 | $12.60 | $24.72 |
| January 2013 | $12.46 | $24.44 |
| December 2012 | $13.17 | $25.84 |
| November 2012 | $12.52 | $24.74 |
| October 2012 | $13.51 | $26.69 |
| September 2012 | $13.88 | $27.60 |
| August 2012 | $13.36 | $26.56 |
| July 2012 | $12.94 | $25.74 |
| June 2012 | $13.41 | $26.83 |
| May 2012 | $12.84 | $25.69 |
| April 2012 | $13.01 | $26.04 |
| March 2012 | $12.92 | $26.03 |
| February 2012 | $12.52 | $25.22 |
| January 2012 | $12.58 | $25.34 |
| December 2011 | $12.77 | $25.87 |
| November 2011 | $12.10 | $24.52 |
| October 2011 | $11.79 | $23.89 |
| September 2011 | $10.12 | $20.66 |
| August 2011 | $10.67 | $21.78 |
| July 2011 | $11.05 | $22.55 |
| June 2011 | $10.84 | $22.26 |
| May 2011 | $10.88 | $22.35 |
| April 2011 | $10.67 | $21.91 |
| March 2011 | $10.96 | $22.68 |
| February 2011 | $10.84 | $22.42 |
| January 2011 | $9.95 | $20.58 |
| December 2010 | $10.30 | $21.46 |
| November 2010 | $10.04 | $20.91 |
| October 2010 | $9.12 | $18.99 |
| September 2010 | $8.89 | $18.66 |
| August 2010 | $8.82 | $18.52 |
| July 2010 | $9.78 | $20.53 |
| June 2010 | $9.44 | $19.98 |
| May 2010 | $9.54 | $20.20 |
| April 2010 | $9.86 | $20.86 |
| March 2010 | $8.93 | $19.05 |
| February 2010 | $8.26 | $17.61 |
| January 2010 | $8.70 | $18.55 |
| December 2009 | $8.02 | $17.25 |
| November 2009 | $7.92 | $17.04 |
| October 2009 | $9.56 | $20.57 |
| September 2009 | $9.53 | $20.65 |
| August 2009 | $9.18 | $19.89 |
| July 2009 | $9.03 | $19.58 |
| June 2009 | $8.69 | $19 |
| May 2009 | $8.55 | $18.68 |
| April 2009 | $8.59 | $18.77 |
| March 2009 | $8.71 | $19.19 |
| February 2009 | $7.92 | $17.45 |
| January 2009 | $9.35 | $20.60 |
| December 2008 | $10.73 | $23.82 |
| November 2008 | $10 | $22.19 |
| October 2008 | $10.11 | $22.45 |
| September 2008 | $9.82 | $21.96 |
| August 2008 | $9.11 | $20.37 |
| July 2008 | $9.21 | $20.60 |
| June 2008 | $8.47 | $19.08 |
| May 2008 | $10.62 | $23.93 |
| April 2008 | $10.34 | $23.29 |
| March 2008 | $9.98 | $22.65 |
| February 2008 | $8.99 | $20.40 |
| January 2008 | $9.76 | $22.15 |
| December 2007 | $9.15 | $20.90 |
| November 2007 | $8.29 | $18.94 |
| October 2007 | $9.15 | $20.91 |
| September 2007 | $10.04 | $23.11 |
| August 2007 | $10.12 | $23.29 |
| July 2007 | $9.86 | $22.69 |
| June 2007 | $9.19 | $21.27 |
| May 2007 | $9.50 | $22 |
| April 2007 | $9.35 | $21.65 |
| March 2007 | $9.75 | $22.70 |
| February 2007 | $9.94 | $23.16 |
| January 2007 | $10.62 | $24.73 |
| December 2006 | $10.91 | $25.53 |
| November 2006 | $10.64 | $24.91 |
| October 2006 | $11.07 | $25.92 |
| September 2006 | $9.99 | $23.51 |
| August 2006 | $10.48 | $24.65 |
| July 2006 | $10.33 | $24.30 |
| June 2006 | $10.27 | $24.29 |
| May 2006 | $9.62 | $22.74 |
| April 2006 | $9.59 | $45.38 |
| March 2006 | $9.83 | $46.75 |
| February 2006 | $9.21 | $43.80 |
| January 2006 | $9.29 | $44.16 |
| December 2005 | $8.44 | $40.38 |
| November 2005 | $9.08 | $43.45 |
| October 2005 | $8.61 | $41.19 |
| September 2005 | $8.60 | $41.35 |
| August 2005 | $9.04 | $43.47 |
| July 2005 | $8.93 | $42.95 |
| June 2005 | $8.41 | $40.68 |
| May 2005 | $7.65 | $37 |
| April 2005 | $7.30 | $35.30 |
| March 2005 | $7.90 | $38.45 |
| February 2005 | $8 | $38.91 |
| January 2005 | $8.22 | $40 |
| December 2004 | $8.12 | $39.70 |
| November 2004 | $8.14 | $39.85 |
| October 2004 | $7.34 | $35.90 |
| September 2004 | $6.89 | $33.90 |
| August 2004 | $6.50 | $32 |
| July 2004 | $6.35 | $31.28 |
| June 2004 | $6.76 | $33.50 |
| May 2004 | $6.66 | $32.99 |
| April 2004 | $6.15 | $30.46 |
| March 2004 | $6.74 | $33.62 |
| February 2004 | $6.99 | $34.85 |
| January 2004 | $7.02 | $35.02 |
| December 2003 | $7.05 | $35.32 |
| November 2003 | $7.15 | $35.83 |
| October 2003 | $7.21 | $36.15 |
| September 2003 | $6.70 | $33.78 |
| August 2003 | $6.24 | $31.42 |
| July 2003 | $6.35 | $31.98 |
| June 2003 | $5.99 | $30.38 |
| May 2003 | $5.33 | $27.01 |
| April 2003 | $5.17 | $26.21 |
| March 2003 | $4.89 | $25 |
| February 2003 | $4.74 | $24.20 |
| January 2003 | $4.76 | $24.30 |
| December 2002 | $4.56 | $23.45 |
| November 2002 | $4.70 | $24.20 |
| October 2002 | $4.52 | $23.25 |
| September 2002 | $4.57 | $23.69 |
| August 2002 | $5.10 | $26.40 |
| July 2002 | $5.26 | $27.25 |
| June 2002 | $5.53 | $28.84 |
| May 2002 | $5.38 | $28.05 |
| April 2002 | $4.52 | $23.57 |
| March 2002 | $3.83 | $20.14 |
| February 2002 | $3.82 | $20.10 |
| January 2002 | $3.66 | $19.23 |
| December 2001 | $3.32 | $17.62 |
| November 2001 | $3.02 | $16 |
| October 2001 | $3.02 | $16.02 |
| September 2001 | $2.92 | $15.61 |
| August 2001 | $3.07 | $16.45 |
| July 2001 | $2.89 | $15.45 |
| June 2001 | $2.82 | $15.25 |
| May 2001 | $2.53 | $13.65 |
| April 2001 | $2.70 | $14.60 |
| March 2001 | $3 | $16.38 |
| February 2001 | $2.84 | $15.50 |
| January 2001 | $2.68 | $14.62 |
| December 2000 | $2.27 | $12.50 |
| November 2000 | $2.09 | $11.50 |
| October 2000 | $2.05 | $11.31 |
| September 2000 | $1.89 | $10.56 |
| August 2000 | $2.51 | $14 |
| July 2000 | $2.49 | $13.88 |
| June 2000 | $2.04 | $11.50 |
| May 2000 | $2.22 | $12.50 |
| April 2000 | $2.13 | $12 |
| March 2000 | $2.32 | $13.25 |
| February 2000 | $2.63 | $15 |
| January 2000 | $2.94 | $16.75 |
| December 1999 | $2.60 | $14.94 |
| November 1999 | $2.85 | $16.38 |
| October 1999 | $2.98 | $17.12 |
| September 1999 | $3.10 | $17.94 |
| August 1999 | $3.16 | $18.25 |
| July 1999 | $2.91 | $16.81 |
| June 1999 | $3.01 | $17.50 |
| May 1999 | $3.10 | $18 |
| April 1999 | $3.01 | $17.50 |
| March 1999 | $3.08 | $18 |
| February 1999 | $3.08 | $18 |
| January 1999 | $3.25 | $19 |
| December 1998 | $3.15 | $18.50 |
| November 1998 | $3.10 | $18.25 |
| October 1998 | $3.17 | $18.62 |
| September 1998 | $3.34 | $19.75 |
| August 1998 | $3.28 | $19.38 |
| July 1998 | $3.60 | $21.25 |
| June 1998 | $3.88 | $23 |
| May 1998 | $4.17 | $24.75 |
| April 1998 | $4.68 | $55.50 |
| March 1998 | $4.05 | $48 |
| February 1998 | $3.96 | $47 |
| January 1998 | $4.05 | $48 |
| December 1997 | $4.06 | $48.25 |
| November 1997 | $3.95 | $47 |
| October 1997 | $3.87 | $46 |
| September 1997 | $4.02 | $48 |
| August 1997 | $3.85 | $46 |
| July 1997 | $3.22 | $38.50 |
| June 1997 | $2.96 | $35.50 |
| May 1997 | $2.92 | $35 |
| April 1997 | $2.84 | $34 |
| March 1997 | $2.78 | $33.62 |
| February 1997 | $2.89 | $35 |
| January 1997 | $2.56 | $31 |
| December 1996 | $2.51 | $30.50 |
| November 1996 | $2.47 | $30 |
| October 1996 | $2.31 | $28 |
| September 1996 | $2.22 | $27 |
| August 1996 | $2.14 | $26 |
| July 1996 | $2.12 | $25.75 |
| June 1996 | $2.12 | $25.75 |
| May 1996 | $2.18 | $26.50 |
| April 1996 | $2 | $48.50 |
| March 1996 | $1.89 | $46 |
| February 1996 | $1.89 | $46 |
| January 1996 | $1.72 | $42 |
| December 1995 | $1.72 | $42.25 |
| November 1995 | $1.73 | $42.38 |
| October 1995 | $1.58 | $38.75 |
| September 1995 | $1.56 | $38.50 |
| August 1995 | $1.52 | $37.50 |
| July 1995 | $1.48 | $36.50 |
LKFN
List: Contenders
Price: $61.23
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.13%
Payout Ratio: 52.60%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 3.62 USD
P/E Ratio: 17.41
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 193700
Market Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 12.84%
DGR5: 13.40%
DGR10: 13.98%
DGR20: 10.62%