Lakeland Bancorp Stock Price History (NASDAQ:LBAI)

Add to My Stocks
$19 $0.15 (0.78%) LBAI stock closing price Dec 09, 2016 (Closing)

Lakeland Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Lakeland Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Lakeland Bancorp stock price history chart shows that the stock price was at a high of 19.15 on 08 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0919.0019.3018.2019.00308096420.884.86
2016-12-0818.8519.5018.4019.1516261221.044.90
2016-12-0718.8019.0018.6418.858265520.714.83
2016-12-0618.0018.7517.8518.7013103720.554.79
2016-12-0517.8518.0017.8018.0017424319.784.61
2016-12-0217.8517.9017.4517.758639719.514.54
2016-12-0117.7018.0017.5017.8513851919.624.57
2016-11-3017.5017.9017.2517.5519261119.294.49
2016-11-2917.7018.1517.4017.4524522619.184.47
2016-11-2817.8517.8517.4517.5519225819.294.49
2016-11-2517.8517.9017.5517.8510866219.624.57
2016-11-240.000.000.0017.650N/AN/A
2016-11-2317.3017.6517.1017.6524337719.404.52
2016-11-2216.7017.3016.6317.2525678818.964.42
2016-11-2116.6016.7016.4516.708600918.354.27
2016-11-1816.4016.6516.0016.6514547318.304.26
2016-11-1716.3016.4016.2516.4011415418.024.20
2016-11-1616.6516.6516.1516.3512695217.974.19
2016-11-1516.2016.6515.9516.6021606718.244.25
2016-11-1415.8516.6015.8516.5522818318.194.24
2016-11-1115.3016.0015.2515.8526317917.424.06
2016-11-1015.0015.5014.9015.3015550016.813.92
2016-11-0914.4014.9014.3014.9019789716.373.81
2016-11-0814.3514.4014.1514.305120715.713.66
2016-11-0714.3014.4514.2014.306722415.713.66
2016-11-0414.1514.2514.0014.057547915.443.60
2016-11-0314.2014.3513.8814.1513260415.553.62
2016-11-0214.1514.2514.0514.2012383715.603.63
2016-11-0114.1514.3014.0514.109544815.503.61
2016-10-3114.3014.3014.0514.1513481315.553.62
2016-10-2814.1014.3514.0314.2011961415.603.63
2016-10-2713.2014.3013.2014.1017925715.503.61
2016-10-2613.2014.0513.2013.8033947016.053.49
2016-10-2513.2513.5513.1513.2026535715.353.34
2016-10-2413.3513.6013.3013.3511108215.523.38
2016-10-2113.5013.6513.3513.409591115.583.39
2016-10-2013.7513.7513.6013.653770415.873.45
2016-10-1913.4513.7513.4013.704452015.933.47
2016-10-1813.8013.8013.4013.505101815.703.41
2016-10-1713.5013.7013.5013.653484415.873.45
2016-10-1413.4413.5413.4413.464985415.653.40
2016-10-1313.5413.5413.3613.396167415.573.39
2016-10-1213.6913.7913.6413.677240515.903.46
2016-10-1113.8613.9413.6113.649066215.863.45
2016-10-1013.8813.9913.7813.854846716.113.50
2016-10-0713.9013.9813.6513.835572016.083.50
2016-10-0613.8113.9213.6413.8920528416.153.51
2016-10-0514.0314.0613.8113.816789316.063.49
2016-10-0413.8614.1013.8213.956179316.223.53
2016-10-0313.9613.9813.6513.738263115.973.47
2016-09-3013.8014.1313.7614.0413680316.333.55
2016-09-2913.9013.9213.6913.7412509015.983.48
2016-09-2813.7513.8913.6413.8615205016.123.51
2016-09-2713.7713.8113.7213.745817715.983.48
2016-09-2613.7513.8113.6313.7612900616.003.48
2016-09-2313.6513.8013.5913.7712694016.013.48
2016-09-2213.7813.8313.6913.7615972816.003.48
2016-09-2113.8913.9313.6913.769751916.003.48
2016-09-2013.8213.9513.7013.898491716.153.51
2016-09-1913.9114.0013.6413.799228616.043.49
2016-09-1613.5713.9513.3813.9444216016.213.53
2016-09-1513.1613.5513.1213.519342415.713.42
2016-09-1413.4113.4113.1313.154068615.293.33
2016-09-1313.4213.4313.2113.355488115.523.38
2016-09-1213.4613.5413.3113.457525215.643.40
2016-09-0913.5713.6713.4013.428217215.613.39
2016-09-0813.6713.7513.4313.6312708215.853.45
2016-09-0713.5913.7313.4513.715521015.943.47
2016-09-0613.6613.6613.3713.544173915.743.42
2016-09-050.000.000.0013.610N/AN/A
2016-09-0213.6713.7113.5113.613731515.833.44
2016-09-0113.7213.7213.3413.625285015.843.45
2016-08-3113.6713.7513.4713.659190015.873.45
2016-08-3013.6013.7513.5513.623813215.843.45
2016-08-2913.8013.8413.4813.585049415.793.44
2016-08-2613.6913.8513.4113.7918144516.043.49
2016-08-2513.2813.8113.0913.6313107815.853.45
2016-08-2413.1213.4913.1213.379830115.553.38
2016-08-2313.0513.2413.0013.058527315.173.30
2016-08-2212.8613.0212.7813.015540515.133.29
2016-08-1912.8813.0712.8212.927895815.023.27
2016-08-1812.7913.0912.6012.9714261015.083.28
2016-08-1712.7912.8812.5012.782975014.863.23
2016-08-1612.8812.9812.7212.808608314.883.24
2016-08-1513.1213.1212.9412.996081315.113.29
2016-08-1212.8613.0212.0313.0113200915.133.29
2016-08-1112.8112.9412.7312.896309114.993.26
2016-08-1012.6512.8112.4912.7813160314.863.23
2016-08-0912.4712.7112.4712.693975114.763.21
Get more Data

Lakeland Bancorp Stock Chart

View LBAI PE ratio, PS ratio stocks charts and compare with peers.
LBAI Chart
Note: Compare Lakeland Bancorp stock price history with the index and industry peers.

Lakeland Bancorp Historical Prices: Past 5 years

Max Stock Price 19.15 Dec 08,2016
Min Stock Price 7.51 Dec 13,2011
Avg Stock Price 10.71

Lakeland Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 21.04 Dec 08,2016
Min PE Ratio 11.5 Nov 15,2012
Avg PE Ratio 14.1

Lakeland Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.9 Dec 08,2016
Min PS Ratio 1.52 Dec 13,2011
Avg PS Ratio 2.71

LBAI Industry Peers

Company Price Change (%)
Trustco Bank Corp (TRST)8.850.2 (2.31%)
Square 1 Financial (SQBK)26.320 (0%)
Valley National Bancorp (VLY)11.760.21 (1.75%)
Connectone Bancorp (CNOB)25.70.1 (0.39%)
Parke Bancorp (PKBK)18.30.1 (0.55%)
Bancorp Of New Jersey (BKJ)12.50 (0%)
Two River Bancorp (TRCB)15.050.13 (0.87%)

Lakeland Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Lakeland Bancorp stock analysis. Lakeland Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 19 and 3080964 shares of LBAI were traded on 09 Dec, 2016. Lakeland Bancorp historical P/S ratio was at a high of 4.9 on 08 Dec, 2016 and a low of 0.75 on 09 Mar, 2009. .