Lakeland Bancorp Stock Price History, LBAI Historical Prices

Add to My Stocks
$20.65 $0.05 (0.24%) LBAI stock closing price Jun 20, 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 $9.51 on Jun 26, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 20.75 20.85 20.5 20.65 175,281 17.8 4.49
2018-06-19 20.35 20.75 20.35 20.6 154,103 17.76 4.48
2018-06-18 20.35 20.55 20.2 20.45 438,335 17.63 4.45
2018-06-15 20.2 20.43 20.05 20.35 221,416 17.54 4.43
2018-06-14 20.45 20.5 20.05 20.35 73,185 17.54 4.43
2018-06-13 20.35 20.55 20.1 20.35 92,072 17.54 4.43
2018-06-12 20.6 20.6 20.2 20.35 55,916 17.54 4.43
2018-06-11 20.9 21.05 20.55 20.6 56,404 17.76 4.48
2018-06-08 21 21.05 20.8 20.9 67,574 18.02 4.55
2018-06-07 21.05 21.15 20.9 20.95 72,528 18.06 4.56
2018-06-06 20.75 21 20.75 20.9 69,928 18.02 4.55
2018-06-05 20.9 20.9 20.65 20.75 49,738 17.89 4.52
2018-06-04 20.6 20.9 20.5 20.85 117,869 17.97 4.54
2018-06-01 20.25 20.7 20.25 20.65 180,251 17.8 4.49
2018-05-31 20.45 20.45 20.1 20.1 104,767 17.33 4.38
2018-05-30 20.1 20.5 20.1 20.45 94,920 17.63 4.45
2018-05-29 20.1 20.25 19.8 20 121,769 17.24 4.35
2018-05-25 20.05 20.25 19.95 20.15 76,794 17.37 4.39
2018-05-24 20.2 20.2 19.75 20.05 79,736 17.28 4.36
2018-05-23 20.25 20.45 20.1 20.2 97,785 17.41 4.4
2018-05-22 20.35 20.55 20.3 20.3 85,442 17.5 4.42
2018-05-21 20.05 20.3 20.05 20.3 78,451 17.5 4.42
2018-05-18 20.3 20.3 19.98 20.05 162,663 17.28 4.36
2018-05-17 19.9 20.2 19.9 20.2 70,262 17.41 4.4
2018-05-16 19.9 20 19.7 19.95 75,763 17.2 4.34
2018-05-15 19.65 19.98 19.37 19.85 115,795 17.11 4.32
2018-05-14 19.9 19.95 19.65 19.7 63,588 16.98 4.29
2018-05-11 19.85 20 19.75 19.85 69,829 17.11 4.32
2018-05-10 19.75 20 19.65 19.85 73,772 17.11 4.32
2018-05-09 19.8 19.9 19.65 19.7 134,646 16.98 4.29
2018-05-08 19.65 19.9 19.55 19.75 151,001 17.03 4.3
2018-05-07 19.5 19.75 19.45 19.6 64,295 16.9 4.27
2018-05-04 19.15 19.73 19.05 19.5 106,541 16.81 4.24
2018-05-03 19.55 19.6 19.25 19.3 106,673 16.64 4.2
2018-05-02 19.65 19.85 19.5 19.7 103,751 16.98 4.29
2018-05-01 19.45 19.7 19.2 19.65 191,369 16.94 4.28
2018-04-30 19.95 20.05 19.45 19.5 158,826 16.81 4.24
2018-04-27 20 20.35 19.85 19.95 107,808 17.2 4.34
2018-04-26 20.25 20.3 19.9 19.95 124,632 17.2 4.34
2018-04-25 20.1 20.65 20.1 20.2 193,616 18.36 4.45
2018-04-24 20 20.25 20 20.1 141,081 18.27 4.42
2018-04-23 19.85 20.05 19.83 20 148,786 18.18 4.4
2018-04-20 19.75 20.15 19.75 19.85 160,100 18.05 4.37
2018-04-19 19.6 19.85 19.6 19.8 129,870 18 4.36
2018-04-18 19.8 19.8 19.65 19.7 164,749 17.91 4.34
2018-04-17 19.9 20 19.55 19.75 85,554 17.96 4.35
2018-04-16 19.9 19.95 19.7 19.85 105,209 18.05 4.37
2018-04-13 20.15 20.15 19.75 19.8 63,327 18 4.36
2018-04-12 19.95 20.1 19.9 20 138,081 18.18 4.4
2018-04-11 19.75 19.85 19.6 19.8 82,788 18 4.36
2018-04-10 19.9 20.1 19.8 19.85 195,489 18.05 4.37
2018-04-09 19.9 20.15 19.7 19.7 131,838 17.91 4.34
2018-04-06 20 20.2 19.6 19.8 144,656 18 4.36
2018-04-05 20.1 20.2 19.15 20.2 92,022 18.36 4.45
2018-04-04 19.65 20.15 19.6 20.05 81,896 18.23 4.41
2018-04-03 19.55 19.95 19.55 19.9 116,814 18.09 4.38
2018-04-02 19.85 19.95 19.25 19.5 164,993 17.73 4.29
2018-03-30 0 0 0 19.85 0 - -
2018-03-29 20.15 20.15 19.75 19.85 198,981 18.05 4.37
2018-03-28 19.75 20.15 19.6 20 111,874 18.18 4.4
2018-03-27 20.05 20.1 19.6 19.7 87,005 17.91 4.34
2018-03-26 19.85 20.1 19.6 20 173,095 18.18 4.4
2018-03-23 20.25 20.45 19.5 19.5 143,995 17.73 4.29
2018-03-22 20.7 20.85 20.2 20.2 99,751 18.36 4.45
2018-03-21 20.95 21.05 20.7 20.9 65,115 19 4.6
2018-03-20 21 21.05 20.85 20.9 125,882 19 4.6
2018-03-19 21.05 21.05 20.6 20.95 63,797 19.05 4.61
2018-03-16 20.75 21.2 20.75 21.05 264,173 19.14 4.63
2018-03-15 20.8 20.9 20.59 20.8 114,670 18.91 4.58
2018-03-14 20.95 20.95 20.6 20.75 165,207 18.86 4.57
2018-03-13 20.95 20.95 20.75 20.85 136,635 18.96 4.59
2018-03-12 20.75 20.9 20.45 20.85 104,353 18.96 4.59
2018-03-09 20.3 20.75 20.15 20.7 93,841 18.82 4.56
2018-03-08 20.45 20.5 20 20.1 69,280 18.27 4.42
2018-03-07 20.15 20.5 19.85 20.4 87,358 18.55 4.49
2018-03-06 20.2 20.3 19.85 20.3 77,016 18.46 4.47
2018-03-05 19.75 20.25 19.47 20.15 95,812 18.32 4.44
2018-03-02 19.15 19.93 19.15 19.9 127,170 18.09 4.38
2018-03-01 19.05 19.55 19 19.3 82,394 17.55 4.25
2018-02-28 19.6 19.75 19.1 19.1 135,903 17.36 4.2
2018-02-27 19.9 20.05 19.55 19.55 99,723 17.77 4.3
2018-02-26 19.95 19.95 19.65 19.85 90,201 18.05 4.37
2018-02-23 19.8 19.95 19.71 19.95 87,438 18.14 4.39
2018-02-22 20.1 20.1 19.6 19.65 86,279 17.86 4.33
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
2018-02-19 0 0 0 20.3 0 - -
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 19.95 119,856 18.14 4.39
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 Price9.51Jun 26,2013
Avg Stock Price13.89

Lakeland Bancorp Historical PE ratio: Past 5 years

Max PE Ratio21.84Mar 13,2017
Min PE Ratio11.54Feb 11,2016
Avg PE Ratio15.69

Lakeland Bancorp Historical PS ratio: Past 5 years

Max PS Ratio5.06Dec 20,2016
Min PS Ratio2.29Jun 24,2013
Avg PS Ratio3.49

LBAI Industry Peers

Company Price Change (%)
Beneficial Bancorp (BNCL)16.850.1 (0.6%)
Washington Trust (WASH)61.90 (0%)
Bancorp Of New Jersey (BKJ)17.10 (0%)
Two River Bancorp (TRCB)18.680.07 (0.38%)
Unity Bancorp (UNTY)23.150.35 (1.54%)
Sb One Bancorp (SBBX)300.35 (1.15%)
Stewardship Financial (SSFN)120 (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 $20.65 and 175,281 shares of LBAI were traded on Jun 20, 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.