Lakeland Bancorp Stock Price History, LBAI Historical Prices

Add to My Stocks
$20.05 $0.25 (1.26%) LBAI stock closing price Feb 21, 2018 (Closing)

Lakeland Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Lakeland Bancorp price to earnings ratio data. The Lakeland Bancorp stock price history chart shows that the stock price reached a high of $21.65 on Nov 29, 2017, and a low of $8.65 on Apr 15, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 19.85 20.25 19.85 20.05 59,566 18.23 4.41
2018-02-20 20.15 20.45 19.73 19.8 65,863 18 4.36
2018-02-16 19.95 20.5 19.75 20.3 165,411 18.46 4.47
2018-02-15 20 20.1 19.82 19.95 119,578 18.14 4.39
2018-02-14 19.3 19.85 19.25 19.8 101,756 18 4.36
2018-02-13 19.45 19.6 19.35 19.45 125,506 17.68 4.28
2018-02-12 19.75 19.75 19.25 19.5 71,250 17.73 4.29
2018-02-09 19.5 19.83 19.15 19.7 137,707 17.91 4.34
2018-02-08 19.8 19.8 19.25 19.28 95,373 17.52 4.24
2018-02-07 19.65 19.85 19.35 19.75 78,048 17.96 4.35
2018-02-06 19.1 19.85 18.95 19.65 202,719 17.86 4.33
2018-02-05 20.2 20.55 19.55 19.55 107,923 17.77 4.3
2018-02-02 20.45 20.75 20.3 20.4 109,182 18.55 4.49
2018-02-01 20.1 20.6 19.95 20.6 97,789 18.73 4.53
2018-01-31 20.45 20.5 20.1 20.1 129,289 18.27 4.42
2018-01-30 20.15 20.45 20.1 20.3 98,786 18.46 4.47
2018-01-29 20.35 20.6 20.25 20.3 149,159 18.46 4.47
2018-01-26 20.2 20.3 19.6 20.3 117,974 18.62 4.61
2018-01-25 20.1 20.1 19.75 19.9 52,840 18.26 4.51
2018-01-24 20.35 20.35 19.9 19.9 61,800 18.26 4.51
2018-01-23 20.4 20.4 20.05 20.3 60,991 18.62 4.61
2018-01-22 20.65 20.7 20.2 20.45 114,505 18.76 4.64
2018-01-19 20.35 20.65 20.35 20.65 142,443 18.95 4.68
2018-01-18 20.5 20.5 20.1 20.45 307,171 18.76 4.64
2018-01-17 20.4 20.6 20.05 20.55 153,725 18.85 4.66
2018-01-16 20.5 20.7 20.15 20.3 123,783 18.62 4.61
2018-01-10 19.45 20 19.35 19.9 416,969 18.26 4.51
2018-01-09 19.25 19.55 19.2 19.4 210,246 17.8 4.4
2018-01-08 19.25 19.3 19.1 19.2 114,073 17.62 4.36
2018-01-05 19.35 19.35 19.05 19.35 63,363 17.75 4.39
2018-01-04 19.3 19.68 19.15 19.2 75,137 17.62 4.36
2018-01-03 19.2 19.33 19 19.2 82,898 17.62 4.36
2018-01-02 19.35 19.5 19.05 19.25 93,446 17.66 4.37
2017-12-29 19.7 19.7 19.25 19.25 105,732 17.66 4.37
2017-12-28 19.8 19.9 19.55 19.65 62,672 18.03 4.46
2017-12-27 19.75 19.95 19.6 19.65 317,823 18.03 4.46
2017-12-26 19.9 20 19.65 19.7 70,493 18.07 4.47
2017-12-22 20.35 20.35 19.85 19.9 97,386 18.26 4.51
2017-12-21 19.9 20.35 19.9 20.25 138,629 18.58 4.59
2017-12-20 20.25 20.25 19.8 19.85 68,059 18.21 4.5
2017-12-19 20.6 20.6 19.9 20.05 137,906 18.39 4.55
2017-12-18 20.3 20.95 20.3 20.4 175,970 18.72 4.63
2017-12-15 19.65 20.4 19.65 20 469,368 18.35 4.54
2017-12-14 20.15 20.15 19.5 19.6 76,398 17.98 4.45
2017-12-13 20.05 20.4 19.9 20.05 78,748 18.39 4.55
2017-12-12 20.05 20.25 19.85 20.05 73,689 18.39 4.55
2017-12-11 20.15 20.2 19.9 19.95 105,883 18.3 4.53
2017-12-08 20.6 20.6 20.05 20.1 60,684 18.44 4.56
2017-12-07 20.4 20.65 20.27 20.4 55,135 18.72 4.63
2017-12-06 20.65 20.78 20.35 20.35 63,433 18.67 4.62
2017-12-05 21.15 21.15 20.55 20.65 86,867 18.95 4.68
2017-12-04 21.3 21.5 21 21.05 60,159 19.31 4.78
2017-12-01 20.9 21 20 20.85 128,271 19.13 4.73
2017-11-30 21.9 21.9 20.8 20.9 139,914 19.17 4.74
2017-11-29 21 21.75 20.75 21.65 164,216 19.86 4.91
2017-11-28 19.95 20.8 19.95 20.8 170,725 19.08 4.72
2017-11-27 19.9 20.2 19.75 19.95 64,802 18.3 4.53
2017-11-24 20.25 20.4 19.9 19.95 26,141 18.3 4.53
2017-11-23 0 0 0 20.15 0 - -
2017-11-22 20.5 20.65 20.05 20.15 97,403 18.49 4.57
2017-11-21 20.3 20.5 20.15 20.4 98,294 18.72 4.63
2017-11-20 19.85 20.15 19.65 20.15 53,538 18.49 4.57
2017-11-17 19.6 19.88 19.45 19.85 71,125 18.21 4.5
2017-11-16 20 20 19.75 19.8 86,267 18.17 4.49
2017-11-15 19.7 20 19.45 19.8 201,052 18.17 4.49
2017-11-14 19.3 19.9 19.2 19.8 109,639 18.17 4.49
2017-11-13 19 19.4 18.85 19.35 56,785 17.75 4.39
2017-11-10 19.15 19.3 19 19.05 47,496 17.48 4.32
2017-11-09 19.1 19.3 18.55 19.05 105,524 17.48 4.32
2017-11-08 19.55 19.55 19.25 19.35 609,757 17.75 4.39
2017-11-07 20.45 20.45 19.6 19.65 94,372 18.03 4.46
2017-11-06 20.5 20.5 20.1 20.4 40,752 18.72 4.63
2017-11-03 20.75 20.75 20.3 20.45 86,221 18.76 4.64
2017-11-02 20.15 20.93 20.1 20.75 154,445 19.04 4.71
2017-11-01 20.75 20.75 19.95 20.15 67,768 18.49 4.57
2017-10-31 20.15 20.75 19.05 20.55 142,343 18.85 4.66
2017-10-30 20.75 20.8 19.95 20.1 108,048 18.44 4.56
2017-10-27 20.9 21.1 20.55 20.8 124,114 19.08 4.72
2017-10-26 21.15 21.2 20.5 20.75 101,224 19.76 4.82
2017-10-25 21.05 21.25 20.85 21.05 92,286 20.05 4.89
2017-10-24 21.1 21.15 20.8 20.95 76,506 19.95 4.86
2017-10-23 21.1 21.2 20.75 20.85 89,501 19.86 4.84
2017-10-20 21.05 21.4 20.8 21.05 73,652 20.05 4.89
2017-10-19 20.7 20.85 20.35 20.7 103,587 19.71 4.81
2017-10-18 20.55 20.9 20.55 20.8 97,110 19.81 4.83
2017-10-17 20.9 20.9 20.4 20.45 92,312 19.48 4.75
2017-10-16 20.65 20.94 20.55 20.8 136,943 19.81 4.83
2017-10-13 20.5 20.6 20.2 20.6 114,436 19.62 4.78
2017-10-12 20.5 20.6 20.4 20.5 80,755 19.52 4.76
Get more Data

Lakeland Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price21.65Nov 29,2017
Min Stock Price8.65Apr 15,2013
Avg Stock Price13.18

Lakeland Bancorp Historical PE ratio: Past 5 years

Max PE Ratio21.84Mar 13,2017
Min PE Ratio11.54Feb 11,2016
Avg PE Ratio15.35

Lakeland Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.06Dec 20,2016
Min PS Ratio2.06Apr 15,2013
Avg PS Ratio3.34

LBAI Industry Peers

Company Price Change (%)
Tompkins Financial (TMP)80.370.12 (0.15%)
Beneficial Bancorp (BNCL)15.450.25 (1.64%)
Bancorp Of New Jersey (BKJ)17.480.31 (1.74%)
Two River Bancorp (TRCB)17.580.68 (4.02%)
Unity Bancorp (UNTY)20.40.45 (2.26%)
Sussex Bancorp (SBBX)29.250 (0%)
Stewardship Financial (SSFN)11.250 (0%)

We provide Lakeland Bancorp share price history along with PE ratio and PS ratio for doing Lakeland Bancorp fundamental analysis. The price movement is easily depicted in the Lakeland Bancorp stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $20.05 and 59,566 shares of LBAI were traded on Feb 21, 2018. The company's P/S ratio was at a high of 5.06 on Dec 20, 2016 according to our Lakeland Bancorp stock history data.