Lakeland Bancorp Inc (LBAI) Historical Stock Data
15.45 ↑0.18 (1.18%)
As of May 27, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, LBAI is down -0.07% a day on average. There have been 12 days where Lakeland Bancorp Inc closed green and 18 days where LBAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 15.32 | 15.45 | ↑$0.13 (0.85%) | 15.28 | 15.45 | 111.20K |
| 2022-05-26 | 15.17 | 15.27 | ↑$0.10 (0.66%) | 15.14 | 15.34 | 111.04K |
| 2022-05-25 | 14.90 | 15.00 | ↑$0.10 (0.67%) | 14.90 | 15.17 | 112.85K |
| 2022-05-24 | 14.88 | 15.01 | ↑$0.13 (0.87%) | 14.63 | 15.01 | 97.30K |
| 2022-05-23 | 14.95 | 14.92 | ↓$0.03 (-0.20%) | 14.83 | 15.11 | 102.50K |
| 2022-05-20 | 14.87 | 14.66 | ↓$0.21 (-1.41%) | 14.48 | 14.94 | 140.53K |
| 2022-05-19 | 14.80 | 14.70 | ↓$0.10 (-0.68%) | 14.65 | 14.92 | 246.19K |
| 2022-05-18 | 15.16 | 15.01 | ↓$0.15 (-0.99%) | 14.89 | 15.45 | 202.97K |
| 2022-05-17 | 14.91 | 15.21 | ↑$0.30 (2.01%) | 14.91 | 15.25 | 161.02K |
| 2022-05-16 | 14.93 | 14.81 | ↓$0.12 (-0.80%) | 14.67 | 14.93 | 138.28K |
| 2022-05-13 | 15.03 | 14.84 | ↓$0.19 (-1.26%) | 14.79 | 15.17 | 207.23K |
| 2022-05-12 | 14.79 | 14.96 | ↑$0.17 (1.15%) | 14.64 | 14.97 | 153.42K |
| 2022-05-11 | 14.89 | 14.87 | ↓$0.02 (-0.13%) | 14.82 | 15.06 | 145.15K |
| 2022-05-10 | 15.05 | 14.86 | ↓$0.19 (-1.26%) | 14.67 | 15.28 | 146.90K |
| 2022-05-09 | 14.87 | 14.97 | ↑$0.10 (0.67%) | 14.86 | 15.15 | 217.93K |
| 2022-05-06 | 15.17 | 15.04 | ↓$0.13 (-0.86%) | 14.79 | 15.21 | 186.44K |
| 2022-05-05 | 15.47 | 15.30 | ↓$0.17 (-1.10%) | 15.14 | 15.47 | 122.21K |
| 2022-05-04 | 15.24 | 15.63 | ↑$0.39 (2.56%) | 15.17 | 15.65 | 126.31K |
| 2022-05-03 | 15.12 | 15.23 | ↑$0.11 (0.73%) | 15.01 | 15.31 | 149.18K |
| 2022-05-02 | 15.36 | 15.15 | ↓$0.21 (-1.34%) | 14.80 | 15.36 | 239.09K |
| 2022-04-29 | 15.11 | 15.03 | ↓$0.08 (-0.53%) | 14.97 | 15.50 | 252.15K |
| 2022-04-28 | 15.75 | 15.59 | ↓$0.16 (-1.02%) | 15.34 | 15.75 | 137.56K |
| 2022-04-27 | 15.48 | 15.58 | ↑$0.10 (0.65%) | 15.46 | 15.71 | 116.11K |
| 2022-04-26 | 15.82 | 15.54 | ↓$0.28 (-1.77%) | 15.50 | 16.02 | 198.52K |
| 2022-04-25 | 15.92 | 16.03 | ↑$0.11 (0.69%) | 15.71 | 16.14 | 135.69K |
| 2022-04-22 | 16.22 | 16.02 | ↓$0.20 (-1.23%) | 16.01 | 16.43 | 86.26K |
| 2022-04-21 | 16.59 | 16.32 | ↓$0.27 (-1.63%) | 16.30 | 16.68 | 82.12K |
| 2022-04-20 | 16.50 | 16.47 | ↓$0.03 (-0.18%) | 16.19 | 16.62 | 79.93K |
| 2022-04-19 | 15.85 | 16.32 | ↑$0.47 (2.97%) | 15.85 | 16.39 | 132.99K |
| 2022-04-18 | 15.81 | 15.79 | ↓$0.02 (-0.13%) | 15.73 | 15.99 | 127.06K |
Create an account or log in to view more rows.
$LBAI Same thing
different day
$LBAI I bought the dip
$LBAI you wanna be a successful trader close your trades green
$LBAI Green by EOD guarentee
$LBAI oversold! Buy the dip
$LBAI How can this stock move so little? Damn
$LBAI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$LBAI HOLDING STRONG FOR ALL OF YOU
$LBAI hot damn <3
$LBAI whats the news????