Lakeland Bancorp Inc (LBAI) Historical Stock Data
12.58 ↓0.26 (-2.02%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LBAI is up 0.36% a day on average. There have been 17 days where Lakeland Bancorp Inc closed green and 13 days where LBAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.67 | 12.58 | ↓$0.09 (-0.71%) | 12.26 | 12.68 | 369.33K |
| 2024-04-24 | 12.71 | 12.84 | ↑$0.13 (1.02%) | 12.49 | 12.86 | 504.36K |
| 2024-04-23 | 12.34 | 12.85 | ↑$0.51 (4.13%) | 12.34 | 12.87 | 428.64K |
| 2024-04-22 | 12.20 | 12.60 | ↑$0.40 (3.28%) | 12.20 | 12.85 | 881.68K |
| 2024-04-19 | 11.16 | 11.95 | ↑$0.79 (7.08%) | 10.91 | 12.07 | 452.55K |
| 2024-04-18 | 11.31 | 11.36 | ↑$0.05 (0.44%) | 11.22 | 11.43 | 287.55K |
| 2024-04-17 | 11.39 | 11.26 | ↓$0.13 (-1.14%) | 11.25 | 11.57 | 271.16K |
| 2024-04-16 | 11.48 | 11.29 | ↓$0.19 (-1.66%) | 11.25 | 11.50 | 410.43K |
| 2024-04-15 | 11.60 | 11.56 | ↓$0.04 (-0.34%) | 11.41 | 11.77 | 306.69K |
| 2024-04-12 | 11.21 | 11.64 | ↑$0.43 (3.84%) | 11.21 | 11.76 | 666.65K |
| 2024-04-11 | 11.26 | 11.17 | ↓$0.09 (-0.80%) | 10.96 | 11.26 | 458.41K |
| 2024-04-10 | 11.64 | 11.13 | ↓$0.51 (-4.38%) | 10.89 | 11.64 | 433.89K |
| 2024-04-09 | 12.18 | 12.05 | ↓$0.13 (-1.07%) | 12.03 | 12.24 | 511.25K |
| 2024-04-08 | 11.93 | 12.10 | ↑$0.17 (1.42%) | 11.90 | 12.14 | 458.64K |
| 2024-04-05 | 11.79 | 11.90 | ↑$0.11 (0.93%) | 11.69 | 11.92 | 832.40K |
| 2024-04-04 | 12.15 | 11.86 | ↓$0.29 (-2.39%) | 11.79 | 12.30 | 561.53K |
| 2024-04-03 | 11.97 | 11.97 | ↑$0.00 (0.00%) | 11.85 | 12.12 | 524.88K |
| 2024-04-02 | 11.81 | 12.10 | ↑$0.29 (2.46%) | 11.79 | 12.18 | 567.49K |
| 2024-04-01 | 12.13 | 12.02 | ↓$0.11 (-0.91%) | 11.84 | 12.13 | 307.54K |
| 2024-03-28 | 11.84 | 12.10 | ↑$0.26 (2.20%) | 11.74 | 12.12 | 685.25K |
| 2024-03-27 | 11.48 | 11.80 | ↑$0.32 (2.79%) | 11.48 | 11.83 | 480.71K |
| 2024-03-26 | 12.43 | 11.46 | ↓$0.97 (-7.80%) | 11.44 | 12.43 | 239.28K |
| 2024-03-25 | 12.19 | 12.34 | ↑$0.15 (1.23%) | 12.19 | 12.40 | 233.20K |
| 2024-03-22 | 12.54 | 12.12 | ↓$0.42 (-3.35%) | 12.10 | 12.54 | 248.72K |
| 2024-03-21 | 12.33 | 12.49 | ↑$0.16 (1.30%) | 12.33 | 12.58 | 424.36K |
| 2024-03-20 | 11.76 | 12.29 | ↑$0.53 (4.51%) | 11.73 | 12.42 | 239.22K |
| 2024-03-19 | 11.70 | 11.79 | ↑$0.09 (0.77%) | 11.70 | 11.91 | 354.29K |
| 2024-03-18 | 11.83 | 11.73 | ↓$0.10 (-0.85%) | 11.62 | 11.95 | 891.47K |
| 2024-03-15 | 11.41 | 11.85 | ↑$0.44 (3.86%) | 11.41 | 11.88 | 1.33M |
| 2024-03-14 | 11.96 | 11.37 | ↓$0.59 (-4.93%) | 11.33 | 12.01 | 200.89K |
Create an account or log in to view more rows.
$LBAI buying this dip
$LBAI hmm...
$LBAI who else excited??
$LBAI warming up
$LBAI I like green candles on my birthday cake
$LBAI buy SHARES
$LBAI holding and buying these dips is so easy.
$LBAI lets go!!
$LBAI always with good potential for a long term Hodl
$LBAI we like the stock