LAKELAND BANCORP Historical Stock Price

Below is the stock price history for Lakeland Bancorp LBAI. Data is recorded each day for the historical open, high, low, close and volume. The Lakeland Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lakeland Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 19.60 19.90 19.60 19.90 6,493
2018-04-18 19.70 19.775 19.70 19.70 1,954
2018-04-17 19.95 19.95 19.60 19.675 2,632
2018-04-16 19.85 19.95 19.70 19.95 5,016
2018-04-13 20.00 20.00 19.80 19.80 1,524
2018-04-12 19.95 20.10 19.90 20.10 2,510
2018-04-11 19.65 19.80 19.65 19.75 2,744
2018-04-10 19.85 20.05 19.85 19.95 11,371
2018-04-09 19.90 20.15 19.85 19.85 2,941
2018-04-06 20.00 20.10 19.625 19.80 4,078
2018-04-05 19.95 20.20 19.95 20.20 1,999
2018-04-03 19.65 19.90 19.65 19.90 2,441
2018-04-02 19.85 19.90 19.30 19.55 7,626
2018-03-29 19.90 20.10 19.80 19.90 3,212
2018-03-28 19.70 20.10 19.70 20.10 810
2018-03-27 19.90 20.05 19.65 19.70 651
2018-03-26 19.65 20.00 19.65 20.00 1,412
2018-03-23 20.10 20.10 19.70 19.70 1,591
2018-03-22 20.55 20.80 20.30 20.30 2,902
2018-03-21 20.75 21.05 20.70 20.875 3,154
2018-03-20 20.95 21.00 20.90 20.95 1,871
2018-03-19 20.75 20.95 20.60 20.90 2,202
2018-03-16 21.00 21.15 21.00 21.15 931
2018-03-15 20.75 20.85 20.70 20.80 1,711
2018-03-14 20.85 20.85 20.65 20.80 3,337
2018-03-13 20.95 20.95 20.80 20.85 7,728
2018-03-12 20.70 20.85 20.65 20.85 2,539
2018-03-09 20.15 20.70 20.15 20.65 1,113
2018-03-08 20.35 20.35 20.05 20.15 2,547
2018-03-07 20.20 20.40 20.20 20.40 1,998

» More Lakeland Bancorp Stock Price History

To see other companies like Lakeland Bancorp (LBAI), view our stock market today for news, and other data.