Singapore markets open in 3 hours 1 minute
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,445.34 -1,809.84 (-3.00%) CMC Crypto 200
1,214.06 -47.13 (-3.74%)
Lakeland Industries, Inc. (LAKE)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 22.99 | 22.99 | 21.75 | 22.24 | 22.24 | 49,500 |
| 02 Jul 2024 | 21.38 | 22.47 | 21.38 | 22.39 | 22.39 | 38,000 |
| 01 Jul 2024 | 22.69 | 22.78 | 21.07 | 21.07 | 21.07 | 99,000 |
| 28 Jun 2024 | 22.43 | 23.00 | 22.43 | 22.94 | 22.94 | 39,300 |
| 27 Jun 2024 | 22.65 | 22.65 | 21.87 | 22.42 | 22.42 | 81,000 |
| 26 Jun 2024 | 22.58 | 22.92 | 22.36 | 22.65 | 22.65 | 76,800 |
| 25 Jun 2024 | 22.00 | 22.76 | 21.87 | 22.58 | 22.58 | 40,500 |
| 24 Jun 2024 | 22.89 | 23.23 | 22.00 | 22.00 | 22.00 | 127,400 |
| 21 Jun 2024 | 22.97 | 24.38 | 22.64 | 22.89 | 22.89 | 185,000 |
| 20 Jun 2024 | 23.47 | 23.82 | 22.53 | 23.00 | 23.00 | 108,100 |
| 18 Jun 2024 | 22.97 | 24.80 | 22.84 | 24.05 | 24.05 | 177,100 |
| 17 Jun 2024 | 22.58 | 23.75 | 22.14 | 23.21 | 23.21 | 114,100 |
| 14 Jun 2024 | 22.87 | 23.15 | 22.67 | 22.80 | 22.80 | 52,000 |
| 13 Jun 2024 | 22.13 | 22.95 | 22.09 | 22.87 | 22.87 | 33,700 |
| 12 Jun 2024 | 22.80 | 23.31 | 22.01 | 22.31 | 22.31 | 110,000 |
| 11 Jun 2024 | 23.04 | 23.06 | 22.51 | 22.66 | 22.66 | 76,600 |
| 10 Jun 2024 | 22.26 | 24.65 | 22.25 | 22.83 | 22.83 | 148,500 |
| 07 Jun 2024 | 21.72 | 22.58 | 21.30 | 22.36 | 22.36 | 61,900 |
| 06 Jun 2024 | 20.79 | 22.17 | 20.40 | 22.05 | 22.05 | 90,400 |
| 05 Jun 2024 | 19.60 | 20.95 | 19.55 | 20.58 | 20.58 | 182,300 |
| 04 Jun 2024 | 19.15 | 19.17 | 18.33 | 18.85 | 18.85 | 90,400 |
| 03 Jun 2024 | 18.44 | 19.20 | 18.44 | 18.94 | 18.94 | 53,000 |
| 31 May 2024 | 18.69 | 19.19 | 18.41 | 18.43 | 18.43 | 18,100 |
| 30 May 2024 | 18.34 | 19.34 | 18.33 | 18.68 | 18.68 | 30,700 |
| 29 May 2024 | 17.90 | 18.32 | 17.68 | 18.08 | 18.08 | 9,500 |
| 28 May 2024 | 17.28 | 18.24 | 17.28 | 18.14 | 18.14 | 13,100 |
| 24 May 2024 | 17.97 | 18.31 | 17.34 | 17.40 | 17.40 | 22,600 |
| 23 May 2024 | 18.93 | 19.00 | 17.56 | 17.56 | 17.56 | 44,400 |
| 22 May 2024 | 17.70 | 19.02 | 17.45 | 19.00 | 19.00 | 73,800 |
| 21 May 2024 | 17.24 | 17.72 | 17.10 | 17.66 | 17.66 | 12,800 |
| 20 May 2024 | 16.81 | 17.37 | 16.81 | 17.08 | 17.08 | 29,300 |
| 17 May 2024 | 17.45 | 17.80 | 16.88 | 16.88 | 16.88 | 39,400 |
| 16 May 2024 | 17.39 | 17.79 | 17.39 | 17.45 | 17.45 | 23,300 |
| 15 May 2024 | 17.21 | 17.45 | 17.02 | 17.23 | 17.23 | 11,000 |
| 14 May 2024 | 17.19 | 17.22 | 16.88 | 17.15 | 17.15 | 12,700 |
| 14 May 2024 | 0.03 Dividend | |||||
| 13 May 2024 | 17.48 | 17.80 | 17.18 | 17.18 | 17.15 | 9,800 |
| 10 May 2024 | 17.82 | 18.04 | 17.40 | 17.48 | 17.45 | 34,400 |
| 09 May 2024 | 17.54 | 18.08 | 17.54 | 17.69 | 17.66 | 39,800 |
| 08 May 2024 | 17.50 | 18.12 | 17.49 | 17.71 | 17.68 | 21,400 |
| 07 May 2024 | 17.06 | 17.58 | 17.06 | 17.50 | 17.47 | 10,300 |
| 06 May 2024 | 17.76 | 17.85 | 17.24 | 17.60 | 17.57 | 26,000 |
| 03 May 2024 | 17.14 | 18.10 | 17.03 | 17.81 | 17.78 | 28,400 |
| 02 May 2024 | 17.28 | 17.71 | 16.89 | 16.89 | 16.86 | 27,000 |
| 01 May 2024 | 16.56 | 17.36 | 16.56 | 16.99 | 16.96 | 31,100 |
| 30 Apr 2024 | 16.88 | 17.01 | 16.55 | 16.55 | 16.52 | 21,200 |
| 29 Apr 2024 | 16.94 | 17.25 | 16.70 | 17.04 | 17.01 | 35,200 |
| 26 Apr 2024 | 16.53 | 17.20 | 16.53 | 17.15 | 17.12 | 26,500 |
| 25 Apr 2024 | 16.89 | 16.89 | 16.28 | 16.69 | 16.66 | 13,300 |
| 24 Apr 2024 | 16.71 | 17.28 | 16.71 | 16.89 | 16.86 | 32,100 |
| 23 Apr 2024 | 16.32 | 16.43 | 16.09 | 16.31 | 16.28 | 14,800 |
| 22 Apr 2024 | 16.59 | 16.86 | 16.23 | 16.23 | 16.20 | 35,500 |
| 19 Apr 2024 | 16.50 | 16.50 | 16.01 | 16.48 | 16.45 | 21,700 |
| 18 Apr 2024 | 16.15 | 16.47 | 16.00 | 16.41 | 16.38 | 26,300 |
| 17 Apr 2024 | 16.05 | 16.30 | 15.55 | 15.80 | 15.77 | 17,500 |
| 16 Apr 2024 | 15.76 | 15.99 | 15.10 | 15.89 | 15.86 | 81,800 |
| 15 Apr 2024 | 16.81 | 16.99 | 15.53 | 15.76 | 15.73 | 74,100 |
| 12 Apr 2024 | 16.82 | 17.50 | 16.71 | 16.81 | 16.78 | 49,300 |
| 11 Apr 2024 | 17.00 | 17.11 | 16.02 | 16.80 | 16.77 | 75,300 |
| 10 Apr 2024 | 17.56 | 18.01 | 17.27 | 17.67 | 17.64 | 42,900 |
| 09 Apr 2024 | 18.27 | 18.27 | 17.27 | 17.42 | 17.39 | 19,700 |
| 08 Apr 2024 | 18.77 | 19.08 | 18.10 | 18.17 | 18.14 | 15,200 |
| 05 Apr 2024 | 18.49 | 18.90 | 18.35 | 18.62 | 18.59 | 16,600 |
| 04 Apr 2024 | 18.87 | 19.20 | 18.06 | 18.45 | 18.42 | 21,100 |
| 03 Apr 2024 | 18.04 | 18.81 | 17.86 | 18.48 | 18.45 | 26,900 |
| 02 Apr 2024 | 17.92 | 18.39 | 17.50 | 17.79 | 17.76 | 27,000 |
| 01 Apr 2024 | 18.39 | 18.77 | 17.76 | 17.82 | 17.79 | 41,100 |
| 28 Mar 2024 | 16.50 | 18.40 | 16.31 | 18.30 | 18.27 | 86,100 |
| 27 Mar 2024 | 15.63 | 16.46 | 15.63 | 16.31 | 16.28 | 25,400 |
| 26 Mar 2024 | 15.81 | 16.55 | 15.63 | 15.64 | 15.61 | 32,700 |
| 25 Mar 2024 | 15.50 | 15.71 | 15.50 | 15.63 | 15.60 | 23,300 |
| 22 Mar 2024 | 15.52 | 15.59 | 15.35 | 15.49 | 15.46 | 10,700 |
| 21 Mar 2024 | 15.39 | 15.72 | 15.39 | 15.64 | 15.61 | 15,600 |
| 20 Mar 2024 | 15.69 | 15.81 | 15.33 | 15.65 | 15.62 | 17,400 |
| 19 Mar 2024 | 15.55 | 15.83 | 15.35 | 15.58 | 15.55 | 39,100 |
| 18 Mar 2024 | 15.89 | 16.39 | 15.70 | 15.70 | 15.67 | 21,800 |
| 15 Mar 2024 | 15.79 | 16.14 | 15.50 | 16.00 | 15.97 | 16,300 |
| 14 Mar 2024 | 15.71 | 15.78 | 15.35 | 15.51 | 15.48 | 13,100 |
| 13 Mar 2024 | 15.41 | 16.22 | 15.40 | 15.84 | 15.81 | 13,100 |
| 12 Mar 2024 | 15.56 | 15.77 | 15.44 | 15.44 | 15.41 | 7,400 |
| 11 Mar 2024 | 16.46 | 16.83 | 15.52 | 15.60 | 15.57 | 26,200 |
| 08 Mar 2024 | 16.60 | 16.63 | 16.23 | 16.61 | 16.58 | 8,100 |
| 07 Mar 2024 | 16.36 | 16.75 | 16.23 | 16.59 | 16.56 | 9,700 |
| 06 Mar 2024 | 16.48 | 16.48 | 16.00 | 16.45 | 16.42 | 17,000 |
| 05 Mar 2024 | 16.05 | 16.30 | 15.83 | 15.92 | 15.89 | 21,300 |
| 04 Mar 2024 | 17.27 | 17.43 | 15.79 | 15.98 | 15.95 | 54,600 |
| 01 Mar 2024 | 17.24 | 17.89 | 17.20 | 17.31 | 17.28 | 8,400 |
| 29 Feb 2024 | 18.59 | 18.59 | 18.00 | 18.02 | 17.99 | 12,300 |
| 28 Feb 2024 | 18.73 | 18.73 | 18.40 | 18.43 | 18.40 | 7,700 |
| 27 Feb 2024 | 18.86 | 18.86 | 18.45 | 18.65 | 18.62 | 6,500 |
| 26 Feb 2024 | 18.39 | 19.33 | 18.39 | 18.91 | 18.88 | 28,200 |
| 23 Feb 2024 | 18.54 | 18.54 | 17.80 | 18.40 | 18.37 | 19,400 |
| 22 Feb 2024 | 16.90 | 18.14 | 16.82 | 18.14 | 18.11 | 48,500 |
| 21 Feb 2024 | 16.88 | 17.38 | 16.88 | 17.04 | 17.01 | 10,400 |
| 20 Feb 2024 | 16.86 | 17.29 | 16.46 | 16.99 | 16.96 | 47,200 |
| 16 Feb 2024 | 17.29 | 17.29 | 16.43 | 16.43 | 16.40 | 9,100 |
| 15 Feb 2024 | 17.67 | 17.76 | 17.04 | 17.14 | 17.11 | 7,100 |
| 14 Feb 2024 | 16.85 | 17.52 | 16.72 | 17.45 | 17.42 | 15,500 |
| 14 Feb 2024 | 0.03 Dividend | |||||
| 13 Feb 2024 | 17.39 | 17.76 | 16.71 | 16.71 | 16.65 | 20,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.