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
2018-01-19 20.45 20.60 20.425 20.60 5,205
2018-01-18 20.50 20.50 20.15 20.35 2,598
2018-01-17 20.35 20.50 20.05 20.45 2,072
2018-01-16 20.60 20.60 20.20 20.35 1,209
2018-01-12 20.40 20.45 20.20 20.30 2,075
2018-01-11 19.95 20.40 19.95 20.35 2,350
2018-01-10 19.45 20.00 19.45 19.80 6,190
2018-01-09 19.25 19.50 19.25 19.425 4,877
2018-01-08 19.20 19.25 19.20 19.25 1,233
2018-01-05 19.25 19.30 19.10 19.30 1,302
2018-01-04 19.50 19.50 19.25 19.25 1,011
2018-01-03 19.20 19.30 19.05 19.25 3,426
2018-01-02 19.30 19.45 19.05 19.10 2,623
2017-12-29 19.55 19.60 19.30 19.30 2,557
2017-12-28 19.75 19.80 19.65 19.65 1,247
2017-12-27 19.80 19.90 19.65 19.65 3,777
2017-12-26 19.85 19.85 19.70 19.70 1,086
2017-12-22 20.00 20.00 19.90 19.95 1,490
2017-12-21 20.10 20.25 20.00 20.25 2,429
2017-12-20 20.00 20.15 19.85 19.90 2,918
2017-12-19 20.60 20.60 19.95 20.05 6,122
2017-12-18 20.60 20.75 20.425 20.425 3,645
2017-12-15 20.125 20.35 20.05 20.05 5,132
2017-12-14 19.95 20.10 19.55 19.55 2,878
2017-12-13 20.00 20.25 19.95 19.95 483
2017-12-12 20.00 20.15 19.90 20.10 1,375
2017-12-11 20.05 20.10 19.90 19.95 3,591
2017-12-08 20.30 20.35 20.05 20.05 3,285
2017-12-07 20.60 20.65 20.30 20.35 1,424
2017-12-06 20.75 20.75 20.45 20.45 6,850

» More Lakeland Bancorp Stock Price History

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