U.S. markets close in 2 hours 11 minutes

Lakeland Bancorp, Inc. (LBAI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.02+0.16 (+1.52%)
As of 1:47PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202010.8711.2210.8711.0211.0270,014
Oct 29, 202010.5611.0010.3610.8610.86135,600
Oct 28, 202010.6910.9510.6010.6010.60191,100
Oct 27, 202011.3611.4010.9110.9210.92162,900
Oct 26, 202011.7611.7711.2711.4411.44126,800
Oct 23, 202011.8011.9611.6111.7711.77158,700
Oct 22, 202010.2111.6310.2111.5011.50219,200
Oct 21, 202010.6710.7610.6210.6810.6893,700
Oct 20, 202010.6710.8710.6410.6910.6970,600
Oct 19, 202010.6610.7310.5110.5310.53291,000
Oct 16, 202010.4510.6110.3410.5910.59128,000
Oct 15, 202010.1310.5510.1310.5110.5199,400
Oct 14, 202010.4010.4510.2510.2610.26110,500
Oct 13, 202010.7410.7410.4010.4010.40121,600
Oct 12, 202010.5510.8610.5210.8110.81104,800
Oct 09, 202010.9711.0510.5510.6010.60149,100
Oct 08, 202010.9011.0010.7710.9210.92159,500
Oct 07, 202010.6411.0010.6410.7710.77206,400
Oct 06, 202010.6410.9710.5110.5310.53178,100
Oct 05, 202010.2810.5610.2610.5010.50373,200
Oct 02, 20209.7910.289.7910.2310.2396,300
Oct 01, 202010.0010.079.799.999.99110,600
Sep 30, 202010.0310.209.899.959.95179,900
Sep 29, 202010.1510.159.829.989.98110,700
Sep 28, 202010.0110.3410.0110.1910.19200,600
Sep 25, 20209.749.829.619.779.77213,800
Sep 24, 20209.7310.099.719.879.87228,100
Sep 23, 20209.699.939.499.679.67269,100
Sep 22, 202010.0810.169.669.729.72144,600
Sep 21, 202010.3910.599.909.979.97219,800
Sep 18, 202010.7610.7610.4610.6010.60427,100
Sep 17, 202010.5110.6910.4910.6410.6477,800
Sep 16, 202010.5110.7810.4810.6510.65111,900
Sep 15, 202010.8210.8610.5010.5110.51131,200
Sep 14, 202010.6310.8610.5810.7410.74139,500
Sep 11, 202010.5910.7010.5210.6110.61127,600
Sep 10, 202010.6810.7810.5210.5710.57164,500
Sep 09, 202010.7610.8910.5710.6710.67149,100
Sep 08, 202010.8910.8910.5510.7510.75135,000
Sep 04, 202011.0411.1310.8010.9510.9580,600
Sep 03, 202010.7610.9810.7310.7710.7791,800
Sep 02, 202010.6010.7710.5010.7110.71102,000
Sep 01, 202010.5010.7110.5010.6210.6294,900
Aug 31, 202010.8010.8310.6210.6310.63185,500
Aug 28, 202010.8910.9310.7110.8510.8597,200
Aug 27, 202010.7211.0810.6710.8810.8873,400
Aug 26, 202010.9310.9410.6310.6510.65102,100
Aug 25, 202011.1011.1010.8910.9810.9895,200
Aug 24, 202010.6310.9710.5310.9610.9690,600
Aug 21, 202010.7210.7710.4410.5610.56100,600
Aug 20, 202010.7510.8110.6510.7310.73159,200
Aug 19, 202010.7711.0510.6410.9010.90109,300
Aug 18, 202011.1611.1810.6910.7710.77150,700
Aug 17, 202011.3011.8710.9911.2111.21140,900
Aug 14, 202011.0311.3910.9011.2511.25174,600
Aug 13, 202011.4311.4311.0611.1311.13100,900
Aug 12, 202011.7211.7711.3311.5011.50143,400
Aug 11, 202011.4611.7011.3711.4411.44153,600
Aug 10, 202011.0311.5011.0111.2011.20193,100
Aug 07, 202010.3110.9910.2510.9910.99138,800
Aug 06, 202010.3910.4210.2610.3710.3799,700
Aug 05, 202010.2510.3510.0410.3410.34407,200
Aug 04, 202010.1210.199.9310.1210.12141,100
Aug 03, 202010.1910.2610.0910.1510.15120,600
Jul 31, 202010.2610.269.9910.1810.18178,300
Jul 31, 20200.125 Dividend
Jul 30, 202010.3610.5010.2110.3510.23118,600
Jul 29, 202010.3110.6410.2010.6110.48128,400
Jul 28, 202010.1710.3910.1710.2310.11130,100
Jul 27, 202010.5110.6810.1710.2410.12115,800
Jul 24, 202010.5910.8310.4910.5710.44125,200
Jul 23, 202010.3210.7710.1210.7210.59130,000
Jul 22, 202010.8210.9110.6310.7210.59170,300
Jul 21, 202010.3810.8810.3810.8710.74105,000
Jul 20, 202010.4810.4810.2010.2510.13115,300
Jul 17, 202010.7510.8310.5110.5710.4486,300
Jul 16, 202010.8211.0110.6310.8310.70218,600
Jul 15, 202010.6810.9710.5810.9210.79163,900
Jul 14, 202010.4810.5610.2310.3410.22126,600
Jul 13, 202010.4910.7010.2310.4910.36103,700
Jul 10, 20209.9210.359.9110.3510.23166,100
Jul 09, 202010.3510.359.819.859.73212,000
Jul 08, 202010.6110.6510.1510.4210.29210,800
Jul 07, 202010.5610.6610.4310.6610.53325,700
Jul 06, 202010.9511.0510.5610.7110.58116,100
Jul 02, 202011.1011.2010.5710.6210.49144,700
Jul 01, 202011.4211.4410.7610.7810.65140,000
Jun 30, 202011.0011.4511.0011.4311.29263,200
Jun 29, 202010.7111.1310.6111.0710.94252,600
Jun 26, 202010.5910.7710.1810.5010.37554,800
Jun 25, 202010.3610.7810.3010.7810.65148,900
Jun 24, 202010.6610.6610.3110.4610.33205,000
Jun 23, 202011.2011.2010.8610.9010.77144,200
Jun 22, 202010.8411.0910.6710.9710.84108,600
Jun 19, 202010.9710.9710.6010.9310.80440,000
Jun 18, 202010.6910.9710.5610.8310.70149,600
Jun 17, 202011.7511.7510.8210.8310.70255,900
Jun 16, 202011.3111.4610.9811.1711.04218,900
Jun 15, 202010.2310.8610.1710.7710.64185,300
Jun 12, 202011.0411.0410.4010.7110.58152,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...