Singapore markets closed

Lakeland Bancorp, Inc. (LBAI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.95+0.59 (+5.19%)
At close: 04:00PM EDT
11.95 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.1612.0710.9111.9511.95452,600
18 Apr 202411.3111.4311.2211.3611.36287,600
17 Apr 202411.3911.5711.2511.2611.26271,200
16 Apr 202411.4811.5011.2511.2911.29410,400
15 Apr 202411.6011.7711.4111.5611.56306,700
12 Apr 202411.2111.7611.2111.6411.64666,700
11 Apr 202411.2611.2610.9611.1711.17458,400
10 Apr 202411.6411.6410.8911.1311.13433,900
09 Apr 202412.1812.2412.0312.0512.05511,200
08 Apr 202411.9312.1411.9012.1012.10458,600
05 Apr 202411.7911.9211.6911.9011.90832,400
04 Apr 202412.1512.3011.7911.8611.86561,500
03 Apr 202411.9712.1211.8511.9711.97524,900
02 Apr 202411.8112.1811.7912.1012.10567,500
01 Apr 202412.1312.1311.8412.0212.02307,500
28 Mar 202411.8412.1211.7412.1012.10685,300
27 Mar 202411.4811.8311.4811.8011.80480,700
26 Mar 202412.4312.4311.4411.4611.46239,300
25 Mar 202412.1912.4012.1912.3412.34233,200
22 Mar 202412.5412.5412.1012.1212.12248,700
21 Mar 202412.3312.5812.3312.4912.49424,400
20 Mar 202411.7612.4211.7312.2912.29239,200
19 Mar 202411.7011.9111.7011.7911.79354,300
18 Mar 202411.8311.9511.6211.7311.73891,500
15 Mar 202411.4111.8811.4111.8511.851,327,000
14 Mar 202411.9612.0111.3311.3711.37200,900
13 Mar 202412.1412.3111.9812.0412.04155,600
12 Mar 202412.3412.3412.0012.2112.21204,000
11 Mar 202412.4012.4712.3212.3612.36154,600
08 Mar 202412.5912.6612.3812.4012.40178,100
07 Mar 202412.4112.5512.2812.3612.36177,800
06 Mar 202412.1912.2911.8412.1812.18272,900
05 Mar 202411.4912.1611.4912.1312.13347,500
04 Mar 202411.6911.8211.5311.5811.58225,100
01 Mar 202411.6511.7611.3711.6911.69223,400
29 Feb 202411.7911.8511.5211.6811.68241,700
28 Feb 202411.6311.6711.4211.4411.44238,100
27 Feb 202411.9811.9811.7111.7311.73194,700
26 Feb 202411.8311.9311.6511.7611.76261,900
23 Feb 202412.0412.0411.7411.9111.91238,000
22 Feb 202412.3612.3611.9412.0412.04231,800
21 Feb 202412.4012.4512.2512.4312.43403,000
20 Feb 202412.5012.6912.4312.4912.49226,300
16 Feb 202412.7612.8212.5712.5712.57188,500
15 Feb 202412.4212.9712.2712.9512.95255,400
14 Feb 202412.3712.3712.0012.2812.28192,700
13 Feb 202412.3212.5211.9412.1012.10342,400
12 Feb 202412.3912.9712.3912.8812.88269,500
09 Feb 202411.8712.4511.7012.3912.39339,600
08 Feb 202411.8411.8811.5911.8111.81243,100
07 Feb 202412.3312.3311.7911.7911.79218,100
06 Feb 202412.3112.5012.0512.3512.35192,200
05 Feb 202412.7012.7012.1512.4212.42244,800
02 Feb 202412.7113.0312.5812.9212.92241,300
02 Feb 20240.145 Dividend
01 Feb 202413.3213.5812.5413.0612.91249,100
31 Jan 202414.0214.1213.2813.2913.14232,000
30 Jan 202414.4214.5414.3414.3914.2399,600
29 Jan 202414.4614.5714.3714.5314.37128,800
26 Jan 202414.5714.5814.3014.4714.31211,200
25 Jan 202414.5714.5714.1714.4914.33249,700
24 Jan 202414.3914.5314.2314.3414.18184,800
23 Jan 202414.5714.5714.1814.2714.11173,700
22 Jan 202414.0314.5113.9714.5114.35252,000
19 Jan 202413.6313.8613.4713.8613.71162,900
18 Jan 202413.6013.6813.4113.5613.41109,300
17 Jan 202413.3313.6313.2913.6013.45150,400
16 Jan 202413.6813.7713.5713.6313.48106,900
12 Jan 202414.2814.3413.7413.9013.75115,100
11 Jan 202414.1314.2113.8814.1113.95170,300
10 Jan 202413.9714.3013.9214.3014.14153,000
09 Jan 202414.0514.1613.9214.0513.89124,000
08 Jan 202414.2514.3614.0914.2614.10140,600
05 Jan 202414.2614.5414.2214.2414.08271,400
04 Jan 202414.3414.5814.3414.3914.23122,900
03 Jan 202414.7514.7514.2814.2814.12279,700
02 Jan 202414.6615.0114.6614.8214.66125,000
29 Dec 202315.1215.1214.7314.7914.63191,500
28 Dec 202315.1815.3214.9915.0814.91156,900
27 Dec 202315.2915.3615.2115.2715.1094,800
26 Dec 202315.1715.3615.1415.3115.14124,300
22 Dec 202315.0815.2914.8615.0614.89135,400
21 Dec 202314.8714.9814.7014.9614.79188,000
20 Dec 202314.9615.3114.6714.6714.51319,700
19 Dec 202314.6915.0714.6914.8414.68275,900
18 Dec 202314.9714.9914.6314.6314.47208,200
15 Dec 202315.1115.1914.6814.8314.67573,100
14 Dec 202314.8415.2914.7715.0014.83275,900
13 Dec 202313.4014.3713.3614.3714.21558,100
12 Dec 202313.5313.5613.3813.4113.26157,900
11 Dec 202313.5913.6213.4613.5113.36129,400
08 Dec 202313.4213.6213.3313.5213.37156,000
07 Dec 202313.2113.4313.1313.3913.24323,900
06 Dec 202313.2813.6013.0813.1012.95192,100
05 Dec 202313.3113.3113.0813.1412.99180,900
04 Dec 202313.2013.4713.1813.3113.16289,600
01 Dec 202312.3613.2912.2613.2913.14287,500
30 Nov 202312.4812.6012.3312.3912.25246,900
29 Nov 202312.3712.5812.3712.4512.31252,000
28 Nov 202312.1912.2512.0712.1812.04255,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...