Mail

LBAI - Lakeland Bancorp, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	15.06	15.18	14.72	15.01	15.01	205,000
07 Jun 2023	14.71	15.45	14.66	15.22	15.22	367,700
06 Jun 2023	13.52	14.71	13.52	14.52	14.52	241,700
05 Jun 2023	14.13	14.13	13.61	13.63	13.63	141,300
02 Jun 2023	13.59	14.23	13.58	14.21	14.21	407,800
01 Jun 2023	13.15	13.47	12.99	13.35	13.35	254,900
31 May 2023	13.26	13.30	12.92	13.01	13.01	302,100
30 May 2023	13.42	13.44	13.12	13.35	13.35	233,400
26 May 2023	13.21	13.43	13.07	13.42	13.42	136,600
25 May 2023	13.19	13.37	13.12	13.26	13.26	135,100
24 May 2023	13.49	13.50	13.30	13.35	13.35	240,900
23 May 2023	13.43	13.90	13.36	13.57	13.57	194,500
22 May 2023	13.10	13.50	12.97	13.47	13.47	131,400
19 May 2023	13.63	13.71	12.89	13.02	13.02	156,000
18 May 2023	13.20	13.42	12.92	13.36	13.36	302,200
17 May 2023	12.50	13.28	12.30	13.28	13.28	300,700
16 May 2023	12.48	12.58	12.21	12.21	12.21	153,300
15 May 2023	12.33	12.55	12.26	12.46	12.46	153,300
12 May 2023	12.38	12.38	12.14	12.26	12.26	198,200
11 May 2023	12.13	12.43	12.13	12.30	12.30	218,300
10 May 2023	12.20	12.52	12.19	12.33	12.33	263,800
09 May 2023	12.36	12.50	12.17	12.41	12.41	259,700
08 May 2023	12.94	12.99	12.45	12.46	12.46	262,000
05 May 2023	12.52	12.88	12.52	12.79	12.79	348,300
05 May 2023	0.145 Dividend
04 May 2023	12.48	12.70	11.89	12.37	12.22	597,700
03 May 2023	12.77	13.29	12.72	12.90	12.75	418,800
02 May 2023	13.89	13.89	12.80	12.81	12.66	274,200
01 May 2023	14.25	14.40	13.83	13.95	13.79	185,100
28 Apr 2023	14.33	14.66	14.13	14.34	14.17	450,400
27 Apr 2023	14.20	14.50	14.20	14.40	14.23	148,600
26 Apr 2023	14.04	14.39	14.04	14.24	14.07	379,900
25 Apr 2023	14.61	14.67	14.15	14.19	14.02	124,000
24 Apr 2023	14.77	15.03	14.70	14.75	14.58	99,400
21 Apr 2023	14.92	14.97	14.65	14.78	14.61	170,700
20 Apr 2023	14.91	15.06	14.79	14.98	14.80	109,700
19 Apr 2023	14.69	15.22	14.60	15.10	14.92	174,900
18 Apr 2023	14.96	14.96	14.56	14.67	14.50	182,600
17 Apr 2023	14.69	14.98	14.59	14.98	14.80	172,800
14 Apr 2023	15.29	15.30	14.67	14.75	14.58	239,600
13 Apr 2023	14.92	15.20	14.76	15.12	14.94	233,000
12 Apr 2023	15.11	15.20	14.84	14.91	14.74	471,100
11 Apr 2023	15.20	15.42	14.98	14.99	14.81	567,700
10 Apr 2023	14.94	15.29	14.82	15.14	14.96	428,000
06 Apr 2023	14.89	15.00	14.72	14.98	14.80	365,900
05 Apr 2023	14.78	15.05	14.69	14.72	14.55	716,000
04 Apr 2023	15.70	15.70	14.89	15.02	14.84	253,900
03 Apr 2023	15.76	15.88	15.43	15.59	15.41	194,100
31 Mar 2023	15.61	15.69	15.45	15.64	15.46	412,000
30 Mar 2023	16.03	16.09	15.43	15.51	15.33	315,500
29 Mar 2023	16.12	16.14	15.67	15.90	15.71	207,300
28 Mar 2023	16.00	16.13	15.68	15.90	15.71	167,800
27 Mar 2023	16.50	16.50	15.96	15.99	15.80	279,600
24 Mar 2023	15.03	16.10	15.03	16.10	15.91	232,100
23 Mar 2023	16.22	16.24	15.51	15.54	15.36	358,500
22 Mar 2023	16.74	16.74	15.92	15.92	15.73	381,800
21 Mar 2023	16.77	17.19	16.68	16.69	16.49	406,600
20 Mar 2023	16.67	16.98	16.16	16.35	16.16	483,800
17 Mar 2023	16.93	16.93	16.23	16.44	16.25	989,700
16 Mar 2023	16.68	17.59	16.45	17.14	16.94	658,200
15 Mar 2023	16.28	17.32	16.13	17.02	16.82	642,900
14 Mar 2023	17.72	17.72	16.71	16.85	16.65	600,500
13 Mar 2023	16.35	17.04	15.63	16.30	16.11	779,300
10 Mar 2023	17.12	17.55	16.73	17.17	16.97	588,400
09 Mar 2023	18.38	18.38	17.34	17.39	17.19	215,300
08 Mar 2023	18.34	18.55	18.27	18.50	18.28	218,600
07 Mar 2023	18.77	18.79	18.12	18.26	18.05	283,500
06 Mar 2023	19.23	19.25	18.71	18.79	18.57	181,200
03 Mar 2023	19.01	19.37	18.92	19.24	19.01	227,900
02 Mar 2023	18.97	19.09	18.81	19.06	18.84	185,500
01 Mar 2023	19.16	19.20	18.98	19.10	18.88	195,200
28 Feb 2023	19.28	19.48	19.21	19.25	19.02	305,200
27 Feb 2023	19.38	19.51	19.28	19.32	19.09	92,200
24 Feb 2023	19.03	19.27	19.03	19.20	18.97	229,200
23 Feb 2023	19.16	19.36	19.06	19.26	19.03	118,400
22 Feb 2023	19.43	19.52	19.09	19.15	18.93	232,300
21 Feb 2023	19.63	19.63	19.28	19.36	19.13	333,400
17 Feb 2023	19.65	19.78	19.55	19.70	19.47	308,500
16 Feb 2023	19.41	19.63	19.24	19.51	19.28	207,000
15 Feb 2023	19.20	19.55	19.16	19.47	19.24	226,600
14 Feb 2023	19.75	19.75	19.31	19.36	19.13	124,600
13 Feb 2023	19.61	19.74	19.58	19.69	19.46	275,400
10 Feb 2023	19.52	19.68	19.47	19.63	19.40	171,100
09 Feb 2023	19.87	20.00	19.46	19.52	19.29	111,900
08 Feb 2023	19.72	19.94	19.62	19.81	19.58	188,300
07 Feb 2023	19.47	20.02	19.47	19.95	19.72	251,000
06 Feb 2023	19.75	19.75	19.54	19.62	19.39	114,000
03 Feb 2023	19.75	19.88	19.64	19.78	19.55	180,000
03 Feb 2023	0.145 Dividend
02 Feb 2023	19.58	19.82	19.44	19.79	19.41	210,500
01 Feb 2023	19.26	19.88	19.16	19.61	19.24	505,700
31 Jan 2023	18.70	19.32	18.70	19.27	18.90	333,200
30 Jan 2023	18.85	18.96	18.58	18.71	18.36	136,800
27 Jan 2023	18.34	19.05	18.34	18.98	18.62	229,400
26 Jan 2023	18.48	18.55	18.20	18.42	18.07	127,100
25 Jan 2023	18.20	18.37	18.06	18.33	17.98	132,800
24 Jan 2023	18.46	18.46	18.25	18.34	17.99	100,700
23 Jan 2023	18.36	18.57	18.31	18.47	18.12	125,900
20 Jan 2023	18.17	18.40	17.88	18.40	18.05	214,800
19 Jan 2023	17.80	18.04	17.76	18.03	17.69	131,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...