Lakeland Bancorp Stock Price History (NASDAQ:LBAI)

Add to My Stocks
$19.25 $0.1 (0.52%) LBAI stock closing price Apr 21, 2017 (Closing)

View and download Lakeland Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Lakeland Bancorp P/E ratio data for the stock. The Lakeland Bancorp stock price history chart shows that the stock price was at a high of 20.75 on 13 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2119.1019.3518.9519.2522496220.264.69
2017-04-2019.1019.3519.0019.1522108820.164.67
2017-04-1919.0019.3018.9019.0011780820.004.63
2017-04-1818.6518.9518.4518.9011606319.904.61
2017-04-1718.5518.8318.3518.807811119.794.58
2017-04-1318.8018.9518.5018.509007419.474.51
2017-04-1219.1019.2018.7518.9011381119.904.61
2017-04-1118.9519.3018.8819.209575220.214.68
2017-04-1019.1019.2518.7019.0516439220.054.64
2017-04-0719.0019.2018.8519.0031918620.004.63
2017-04-0618.8019.2518.7019.1511077220.164.67
2017-04-0519.4519.6018.8018.8015901919.794.58
2017-04-0419.2019.4519.0519.3510536020.374.72
2017-04-0319.5519.6519.1019.2511874920.264.69
2017-03-3119.6019.8019.4019.6025168420.634.78
2017-03-3018.9519.6518.9019.6514613120.684.79
2017-03-2919.2519.2518.9018.957601319.954.62
2017-03-2818.8519.2518.5519.2011508320.214.68
2017-03-2718.4019.0018.1518.9512784719.954.62
2017-03-2418.8019.0518.7018.8012634019.794.58
2017-03-2318.4518.9018.4518.7515461319.744.57
2017-03-2218.6018.8018.3018.5022839719.474.51
2017-03-2119.8519.8518.5018.5518012919.534.52
2017-03-2019.8520.0019.6519.7018312320.744.80
2017-03-1720.0020.2019.8520.0057493921.054.87
2017-03-1620.2520.5019.9520.0519680721.114.89
2017-03-1520.5020.7020.0520.2016435121.264.92
2017-03-1420.7020.7020.2020.4020472121.474.97
2017-03-1320.0020.8819.9520.7538481121.845.06
2017-03-1020.3020.3019.6520.0516478521.114.89
2017-03-0920.3020.3520.1020.1012173021.164.90
2017-03-0820.5020.6520.1020.1523043621.214.91
2017-03-0720.2020.4820.0520.4017180521.474.97
2017-03-0620.2520.3019.8520.1514606121.214.91
2017-03-0320.3020.5520.0520.4023515721.474.97
2017-03-0220.5520.5520.1020.2028479021.264.92
2017-03-0120.1020.6020.0020.4325179421.504.98
2017-02-2820.0020.0019.4019.7044541120.744.80
2017-02-2720.2520.2519.2620.0519474621.114.89
2017-02-2419.7520.3019.2520.2026073221.264.92
2017-02-2320.0520.1519.5320.0515774921.114.89
2017-02-2220.0020.2019.9020.0014474421.054.87
2017-02-2120.2020.2519.8020.0515610821.114.89
2017-02-200.000.000.0020.050N/AN/A
2017-02-1719.9020.1519.7520.0529079321.114.89
2017-02-1619.7019.9519.6019.9024097420.954.85
2017-02-1519.6519.8019.6019.7013810920.744.80
2017-02-1419.4019.6319.2519.6018094520.634.78
2017-02-1319.4019.4519.2019.359310920.374.72
2017-02-1019.1019.3518.9719.258631820.264.69
2017-02-0918.8519.0518.6019.0510085220.054.64
2017-02-0818.8518.9118.4318.7018301619.684.56
2017-02-0719.1019.3018.9319.0015664720.004.63
2017-02-0619.0019.1018.8019.0015523120.004.63
2017-02-0318.6019.1518.5519.0519559920.054.64
2017-02-0218.8018.9018.2018.6016728019.584.53
2017-02-0118.7019.0518.6519.0028758220.004.63
2017-01-3118.2518.7517.9318.5516624919.534.52
2017-01-3018.7018.7518.2018.2513280519.214.45
2017-01-2719.0019.0018.5518.858937219.844.59
2017-01-2618.7519.0018.4518.8012051920.664.81
2017-01-2518.8019.0018.7018.809340020.664.81
2017-01-2418.2518.8318.2518.7011061120.554.79
2017-01-2318.2518.2518.0018.207724520.004.66
2017-01-2018.1018.4518.0518.259744320.064.67
2017-01-1918.1518.2518.0018.057149319.844.62
2017-01-1818.1018.3018.0018.208271020.004.66
2017-01-1718.6018.6018.0018.0015777719.784.61
2017-01-160.000.000.0018.750N/AN/A
2017-01-1318.4518.9518.4518.7510893320.604.80
2017-01-1218.7518.8518.2518.4510430120.284.72
2017-01-1118.7019.0018.4518.9019884220.774.84
2017-01-1018.3018.8518.3018.8020807220.664.81
2017-01-0918.6018.6018.2518.3516307720.174.70
2017-01-0618.6018.9518.3518.7512605220.604.80
2017-01-0519.2019.4018.5518.5520000420.394.75
2017-01-0419.2519.4018.9519.2513441021.154.93
2017-01-0319.6019.7518.8519.2022133421.104.91
2017-01-020.000.000.0019.500N/AN/A
2016-12-3019.2019.5019.1019.5015170721.434.99
2016-12-2919.2519.4518.9019.2015075721.104.91
2016-12-2819.4019.4819.1519.2511646921.154.93
2016-12-2719.6519.7519.4019.4514835121.374.98
2016-12-260.000.000.0019.500N/AN/A
2016-12-2319.6019.7019.4519.506611521.434.99
2016-12-2219.5519.8019.4319.6010613021.545.02
2016-12-2119.6019.9019.4619.6010055521.545.02
2016-12-2019.3520.0519.3519.7520264121.705.06
2016-12-1919.1519.6019.0019.1524993821.044.90
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 20.75 Mar 13,2017
Min Stock Price 8.05 Nov 15,2012
Avg Stock Price 11.48

Lakeland Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 21.84 Mar 13,2017
Min PE Ratio 11.5 Nov 15,2012
Avg PE Ratio 14.58

Lakeland Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 5.06 Dec 20,2016
Min PS Ratio 1.75 Jun 01,2012
Avg PS Ratio 2.92

LBAI Industry Peers

Company Price Change (%)
First Commonwealth Financial Corp (FCF)130.07 (0.54%)
Sandy Spring Bancorp (SASR)42.530.57 (1.36%)
Valley National Bancorp (VLY)11.880.03 (0.25%)
Connectone Bancorp (CNOB)23.70.3 (1.28%)
Parke Bancorp (PKBK)22.70.2 (0.89%)
Bancorp Of New Jersey (BKJ)15.550.45 (2.98%)
Two River Bancorp (TRCB)18.160.12 (0.66%)

Lakeland Bancorp historical quotes helps an investor analyze a company's history and do Lakeland Bancorp stock analysis . Lakeland Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 19.25 and 224962 shares of LBAI were traded on 21 Apr, 2017. The company's P/S ratio was at a high of 5.06 on 13 Mar, 2017 according to our Lakeland Bancorp stock market history data. .