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
2018-10-15 16.91 17.12 16.84 17.07 4,681
2018-10-12 17.275 17.34 16.60 16.97 9,192
2018-10-11 17.90 17.92 17.54 17.54 4,733
2018-10-10 18.19 18.19 17.89 17.89 5,732
2018-10-09 17.96 18.07 17.96 17.99 4,123
2018-10-08 17.80 18.01 17.80 17.97 11,293
2018-10-05 18.02 18.02 17.77 17.84 4,726
2018-10-04 18.11 18.14 18.05 18.05 5,314
2018-10-03 17.70 18.09 17.67 18.08 6,725
2018-10-02 17.76 17.77 17.62 17.68 6,293
2018-10-01 18.19 18.19 17.77 17.77 3,131
2018-09-28 18.10 18.10 18.05 18.05 5,980
2018-09-27 18.075 18.20 18.00 18.05 2,583
2018-09-26 18.00 18.35 18.00 18.125 7,630
2018-09-25 18.20 18.20 18.10 18.10 1,830
2018-09-24 18.35 18.40 18.20 18.20 3,287
2018-09-21 18.55 18.55 18.40 18.45 6,562
2018-09-20 18.55 18.65 18.50 18.55 4,478
2018-09-19 18.55 18.55 18.40 18.45 1,954
2018-09-18 18.60 18.60 18.55 18.55 1,276
2018-09-17 18.65 18.65 18.50 18.575 3,888
2018-09-14 18.675 18.70 18.65 18.70 1,658
2018-09-13 18.90 18.90 18.50 18.50 911
2018-09-12 19.10 19.10 18.90 18.925 2,956
2018-09-11 19.20 19.30 19.15 19.20 3,152
2018-09-10 19.20 19.35 19.20 19.225 2,771
2018-09-07 19.20 19.25 19.15 19.25 1,126
2018-09-06 19.30 19.35 19.275 19.30 1,230
2018-09-05 19.25 19.30 19.225 19.275 3,900
2018-09-04 19.30 19.30 19.10 19.25 5,072

» More Lakeland Bancorp Stock Price History

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