NasdaqGS - Delayed Quote USD

Lakeland Bancorp, Inc. (LBAI)

11.95 +0.59 (+5.19%)
At close: 4:00 PM EDT
11.95 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.16 12.07 10.91 11.95 11.95 444,439
Apr 18, 2024 11.31 11.43 11.22 11.36 11.36 287,600
Apr 17, 2024 11.39 11.57 11.25 11.26 11.26 271,200
Apr 16, 2024 11.48 11.50 11.25 11.29 11.29 410,400
Apr 15, 2024 11.60 11.77 11.41 11.56 11.56 306,700
Apr 12, 2024 11.21 11.76 11.21 11.64 11.64 666,700
Apr 11, 2024 11.26 11.26 10.96 11.17 11.17 458,400
Apr 10, 2024 11.64 11.64 10.89 11.13 11.13 433,900
Apr 9, 2024 12.18 12.24 12.03 12.05 12.05 511,200
Apr 8, 2024 11.93 12.14 11.90 12.10 12.10 458,600
Apr 5, 2024 11.79 11.92 11.69 11.90 11.90 832,400
Apr 4, 2024 12.15 12.30 11.79 11.86 11.86 561,500
Apr 3, 2024 11.97 12.12 11.85 11.97 11.97 524,900
Apr 2, 2024 11.81 12.18 11.79 12.10 12.10 567,500
Apr 1, 2024 12.13 12.13 11.84 12.02 12.02 307,500
Mar 28, 2024 11.84 12.12 11.74 12.10 12.10 685,300
Mar 27, 2024 11.48 11.83 11.48 11.80 11.80 480,700
Mar 26, 2024 12.43 12.43 11.44 11.46 11.46 239,300
Mar 25, 2024 12.19 12.40 12.19 12.34 12.34 233,200
Mar 22, 2024 12.54 12.54 12.10 12.12 12.12 248,700
Mar 21, 2024 12.33 12.58 12.33 12.49 12.49 424,400
Mar 20, 2024 11.76 12.42 11.73 12.29 12.29 239,200
Mar 19, 2024 11.70 11.91 11.70 11.79 11.79 354,300
Mar 18, 2024 11.83 11.95 11.62 11.73 11.73 891,500
Mar 15, 2024 11.41 11.88 11.41 11.85 11.85 1,327,000
Mar 14, 2024 11.96 12.01 11.33 11.37 11.37 200,900
Mar 13, 2024 12.14 12.31 11.98 12.04 12.04 155,600
Mar 12, 2024 12.34 12.34 12.00 12.21 12.21 204,000
Mar 11, 2024 12.40 12.47 12.32 12.36 12.36 154,600
Mar 8, 2024 12.59 12.66 12.38 12.40 12.40 178,100
Mar 7, 2024 12.41 12.55 12.28 12.36 12.36 177,800
Mar 6, 2024 12.19 12.29 11.84 12.18 12.18 272,900
Mar 5, 2024 11.49 12.16 11.49 12.13 12.13 347,500
Mar 4, 2024 11.69 11.82 11.53 11.58 11.58 225,100
Mar 1, 2024 11.65 11.76 11.37 11.69 11.69 223,400
Feb 29, 2024 11.79 11.85 11.52 11.68 11.68 241,700
Feb 28, 2024 11.63 11.67 11.42 11.44 11.44 238,100
Feb 27, 2024 11.98 11.98 11.71 11.73 11.73 194,700
Feb 26, 2024 11.83 11.93 11.65 11.76 11.76 261,900
Feb 23, 2024 12.04 12.04 11.74 11.91 11.91 238,000
Feb 22, 2024 12.36 12.36 11.94 12.04 12.04 231,800
Feb 21, 2024 12.40 12.45 12.25 12.43 12.43 403,000
Feb 20, 2024 12.50 12.69 12.43 12.49 12.49 226,300
Feb 16, 2024 12.76 12.82 12.57 12.57 12.57 188,500
Feb 15, 2024 12.42 12.97 12.27 12.95 12.95 255,400
Feb 14, 2024 12.37 12.37 12.00 12.28 12.28 192,700
Feb 13, 2024 12.32 12.52 11.94 12.10 12.10 342,400
Feb 12, 2024 12.39 12.97 12.39 12.88 12.88 269,500
Feb 9, 2024 11.87 12.45 11.70 12.39 12.39 339,600
Feb 8, 2024 11.84 11.88 11.59 11.81 11.81 243,100
Feb 7, 2024 12.33 12.33 11.79 11.79 11.79 218,100
Feb 6, 2024 12.31 12.50 12.05 12.35 12.35 192,200
Feb 5, 2024 12.70 12.70 12.15 12.42 12.42 244,800
Feb 2, 2024 0.15 Dividend
Feb 2, 2024 12.71 13.03 12.58 12.92 12.92 241,300
Feb 1, 2024 13.32 13.58 12.54 13.06 12.91 249,100
Jan 31, 2024 14.02 14.12 13.28 13.29 13.14 232,000
Jan 30, 2024 14.42 14.54 14.34 14.39 14.23 99,600
Jan 29, 2024 14.46 14.57 14.37 14.53 14.37 128,800
Jan 26, 2024 14.57 14.58 14.30 14.47 14.31 211,200
Jan 25, 2024 14.57 14.57 14.17 14.49 14.33 249,700
Jan 24, 2024 14.39 14.53 14.23 14.34 14.18 184,800
Jan 23, 2024 14.57 14.57 14.18 14.27 14.11 173,700
Jan 22, 2024 14.03 14.51 13.97 14.51 14.35 252,000
Jan 19, 2024 13.63 13.86 13.47 13.86 13.71 162,900
Jan 18, 2024 13.60 13.68 13.41 13.56 13.41 109,300
Jan 17, 2024 13.33 13.63 13.29 13.60 13.45 150,400
Jan 16, 2024 13.68 13.77 13.57 13.63 13.48 106,900
Jan 12, 2024 14.28 14.34 13.74 13.90 13.75 115,100
Jan 11, 2024 14.13 14.21 13.88 14.11 13.95 170,300
Jan 10, 2024 13.97 14.30 13.92 14.30 14.14 153,000
Jan 9, 2024 14.05 14.16 13.92 14.05 13.89 124,000
Jan 8, 2024 14.25 14.36 14.09 14.26 14.10 140,600
Jan 5, 2024 14.26 14.54 14.22 14.24 14.08 271,400
Jan 4, 2024 14.34 14.58 14.34 14.39 14.23 122,900
Jan 3, 2024 14.75 14.75 14.28 14.28 14.12 279,700
Jan 2, 2024 14.66 15.01 14.66 14.82 14.66 125,000
Dec 29, 2023 15.12 15.12 14.73 14.79 14.63 191,500
Dec 28, 2023 15.18 15.32 14.99 15.08 14.91 156,900
Dec 27, 2023 15.29 15.36 15.21 15.27 15.10 94,800
Dec 26, 2023 15.17 15.36 15.14 15.31 15.14 124,300
Dec 22, 2023 15.08 15.29 14.86 15.06 14.89 135,400
Dec 21, 2023 14.87 14.98 14.70 14.96 14.79 188,000
Dec 20, 2023 14.96 15.31 14.67 14.67 14.51 319,700
Dec 19, 2023 14.69 15.07 14.69 14.84 14.68 275,900
Dec 18, 2023 14.97 14.99 14.63 14.63 14.47 208,200
Dec 15, 2023 15.11 15.19 14.68 14.83 14.67 573,100
Dec 14, 2023 14.84 15.29 14.77 15.00 14.83 275,900
Dec 13, 2023 13.40 14.37 13.36 14.37 14.21 558,100
Dec 12, 2023 13.53 13.56 13.38 13.41 13.26 157,900
Dec 11, 2023 13.59 13.62 13.46 13.51 13.36 129,400
Dec 8, 2023 13.42 13.62 13.33 13.52 13.37 156,000
Dec 7, 2023 13.21 13.43 13.13 13.39 13.24 323,900
Dec 6, 2023 13.28 13.60 13.08 13.10 12.95 192,100
Dec 5, 2023 13.31 13.31 13.08 13.14 12.99 180,900
Dec 4, 2023 13.20 13.47 13.18 13.31 13.16 289,600
Dec 1, 2023 12.36 13.29 12.26 13.29 13.14 287,500
Nov 30, 2023 12.48 12.60 12.33 12.39 12.25 246,900
Nov 29, 2023 12.37 12.58 12.37 12.45 12.31 252,000
Nov 28, 2023 12.19 12.25 12.07 12.18 12.04 255,800
Nov 27, 2023 12.28 12.33 12.14 12.22 12.08 126,600
Nov 24, 2023 12.31 12.50 12.31 12.36 12.22 63,800
Nov 22, 2023 12.60 12.60 12.31 12.35 12.21 161,200
Nov 21, 2023 12.67 12.67 12.38 12.41 12.27 145,500
Nov 20, 2023 12.76 12.77 12.63 12.76 12.62 137,300
Nov 17, 2023 12.90 12.97 12.72 12.80 12.66 211,600
Nov 16, 2023 12.90 12.90 12.42 12.63 12.49 236,600
Nov 15, 2023 12.93 13.09 12.79 12.89 12.75 432,900
Nov 14, 2023 12.05 12.97 12.04 12.90 12.76 312,400
Nov 13, 2023 11.57 11.72 11.45 11.68 11.55 175,100
Nov 10, 2023 11.75 11.78 11.54 11.64 11.51 151,300
Nov 9, 2023 12.11 12.11 11.63 11.67 11.54 146,300
Nov 8, 2023 12.40 12.42 12.00 12.08 11.95 122,500
Nov 7, 2023 12.56 12.62 12.12 12.41 12.27 122,000
Nov 6, 2023 12.74 12.74 12.52 12.66 12.52 150,400
Nov 3, 2023 0.15 Dividend
Nov 3, 2023 12.24 12.74 12.23 12.73 12.59 263,300
Nov 2, 2023 11.46 12.19 11.46 12.19 11.91 237,200
Nov 1, 2023 11.25 11.40 11.09 11.31 11.05 306,800
Oct 31, 2023 11.27 11.33 11.10 11.28 11.02 327,000
Oct 30, 2023 11.39 11.43 11.22 11.28 11.02 216,800
Oct 27, 2023 11.44 11.69 11.23 11.33 11.07 429,900
Oct 26, 2023 11.28 11.57 11.21 11.50 11.24 225,800
Oct 25, 2023 10.84 11.03 10.65 11.03 10.78 543,400
Oct 24, 2023 11.20 11.21 10.76 10.91 10.66 316,500
Oct 23, 2023 11.16 11.41 11.10 11.12 10.87 354,300
Oct 20, 2023 11.47 11.47 11.17 11.18 10.92 430,000
Oct 19, 2023 11.68 11.83 11.44 11.45 11.19 261,300
Oct 18, 2023 11.99 12.04 11.65 11.68 11.41 303,500
Oct 17, 2023 12.13 12.21 11.94 12.07 11.79 418,400
Oct 16, 2023 11.91 12.06 11.85 11.96 11.69 352,000
Oct 13, 2023 12.30 12.30 11.75 11.75 11.48 156,000
Oct 12, 2023 12.50 12.50 12.11 12.22 11.94 256,200
Oct 11, 2023 12.53 12.73 12.40 12.52 12.23 108,400
Oct 10, 2023 12.50 12.64 12.40 12.52 12.23 198,600
Oct 9, 2023 12.29 12.59 12.29 12.46 12.18 153,400
Oct 6, 2023 12.54 12.63 12.26 12.39 12.11 314,100
Oct 5, 2023 12.41 12.63 12.41 12.59 12.30 183,400
Oct 4, 2023 12.28 12.46 12.09 12.46 12.18 132,200
Oct 3, 2023 12.47 12.48 12.19 12.25 11.97 264,600
Oct 2, 2023 12.58 12.59 12.45 12.55 12.26 214,300
Sep 29, 2023 12.63 12.75 12.54 12.62 12.33 204,300
Sep 28, 2023 12.49 12.65 12.42 12.54 12.25 226,700
Sep 27, 2023 12.47 12.57 12.37 12.46 12.18 314,600
Sep 26, 2023 12.46 12.58 12.34 12.37 12.09 146,600
Sep 25, 2023 12.46 12.56 12.41 12.55 12.26 94,500
Sep 22, 2023 12.66 12.70 12.48 12.52 12.23 87,500
Sep 21, 2023 12.57 12.78 12.48 12.63 12.34 125,700
Sep 20, 2023 12.82 13.04 12.65 12.67 12.38 136,000
Sep 19, 2023 12.95 13.03 12.79 12.81 12.52 157,700
Sep 18, 2023 13.11 13.14 12.91 12.93 12.63 213,700
Sep 15, 2023 13.35 13.36 13.07 13.16 12.86 610,500
Sep 14, 2023 12.97 13.34 12.90 13.33 13.03 249,800
Sep 13, 2023 12.97 12.97 12.69 12.84 12.55 114,700
Sep 12, 2023 12.94 13.02 12.85 12.96 12.66 463,000
Sep 11, 2023 13.24 13.24 12.89 12.92 12.62 107,100
Sep 8, 2023 13.20 13.26 12.98 13.14 12.84 73,000
Sep 7, 2023 13.02 13.16 12.92 13.13 12.83 209,500
Sep 6, 2023 13.31 13.39 13.11 13.12 12.82 133,500
Sep 5, 2023 13.69 13.69 13.25 13.25 12.95 233,800
Sep 1, 2023 13.59 13.85 13.59 13.79 13.47 108,000
Aug 31, 2023 13.61 13.74 13.45 13.51 13.20 145,300
Aug 30, 2023 13.65 13.68 13.49 13.60 13.29 114,900
Aug 29, 2023 13.58 13.72 13.46 13.70 13.39 75,600
Aug 28, 2023 13.37 13.61 13.37 13.55 13.24 150,400
Aug 25, 2023 13.37 13.53 13.12 13.31 13.01 131,500
Aug 24, 2023 13.26 13.51 13.22 13.36 13.05 113,300
Aug 23, 2023 13.25 13.44 13.25 13.32 13.02 121,900
Aug 22, 2023 13.61 13.90 13.28 13.28 12.98 219,200
Aug 21, 2023 13.83 13.87 13.48 13.50 13.19 128,100
Aug 18, 2023 13.56 13.93 13.52 13.84 13.52 112,100
Aug 17, 2023 13.65 13.79 13.56 13.69 13.38 142,400
Aug 16, 2023 13.86 13.91 13.51 13.60 13.29 244,000
Aug 15, 2023 14.19 14.23 13.78 13.81 13.49 203,800
Aug 14, 2023 14.76 14.76 14.45 14.47 14.14 146,100
Aug 11, 2023 14.52 14.86 14.50 14.83 14.49 231,400
Aug 10, 2023 14.70 14.86 14.52 14.60 14.27 169,600
Aug 9, 2023 14.73 14.80 14.59 14.61 14.28 271,700
Aug 8, 2023 14.65 14.85 14.24 14.81 14.47 243,900
Aug 7, 2023 14.92 15.00 14.71 14.98 14.64 225,900
Aug 4, 2023 0.15 Dividend
Aug 4, 2023 14.74 14.89 14.72 14.81 14.47 112,400
Aug 3, 2023 14.89 15.08 14.71 14.99 14.51 212,300
Aug 2, 2023 15.01 15.25 14.73 14.87 14.39 380,900
Aug 1, 2023 15.03 15.24 14.78 15.24 14.75 258,700
Jul 31, 2023 15.63 15.66 14.88 15.11 14.62 243,700
Jul 28, 2023 15.59 15.80 15.42 15.67 15.16 191,800
Jul 27, 2023 15.07 16.00 15.07 15.58 15.08 257,100
Jul 26, 2023 15.49 15.96 15.49 15.80 15.29 220,000
Jul 25, 2023 15.45 15.61 15.25 15.32 14.82 143,800
Jul 24, 2023 14.94 15.60 14.94 15.51 15.01 154,100
Jul 21, 2023 15.26 15.37 14.96 15.01 14.52 171,600
Jul 20, 2023 15.22 15.23 14.88 15.22 14.73 216,400
Jul 19, 2023 14.83 15.22 14.75 15.22 14.73 193,700
Jul 18, 2023 14.25 14.93 14.25 14.88 14.40 167,700
Jul 17, 2023 13.93 14.40 13.93 14.29 13.83 87,500
Jul 14, 2023 14.16 14.20 13.77 13.99 13.54 79,000
Jul 13, 2023 13.95 14.26 13.95 14.16 13.70 166,300
Jul 12, 2023 13.87 13.97 13.75 13.92 13.47 179,800
Jul 11, 2023 13.50 13.62 13.42 13.54 13.10 171,200
Jul 10, 2023 13.27 13.67 13.27 13.49 13.05 296,700
Jul 7, 2023 13.15 13.46 13.11 13.36 12.93 234,100
Jul 6, 2023 13.20 13.37 12.94 13.05 12.63 225,900
Jul 5, 2023 13.58 13.64 13.39 13.47 13.03 111,300
Jul 3, 2023 13.35 13.74 13.35 13.64 13.20 99,500
Jun 30, 2023 13.74 13.82 13.37 13.39 12.96 425,300
Jun 29, 2023 13.58 13.88 13.58 13.66 13.22 156,200
Jun 28, 2023 13.62 13.62 13.33 13.48 13.04 143,800
Jun 27, 2023 13.59 13.75 13.50 13.54 13.10 172,900
Jun 26, 2023 13.65 13.82 13.60 13.60 13.16 145,400
Jun 23, 2023 13.38 13.79 13.31 13.68 13.24 656,700
Jun 22, 2023 13.85 14.08 13.57 13.59 13.15 116,900
Jun 21, 2023 14.45 14.45 14.06 14.07 13.62 123,600
Jun 20, 2023 14.66 14.69 14.46 14.54 14.07 158,300
Jun 16, 2023 15.22 15.22 14.62 14.73 14.25 519,100
Jun 15, 2023 14.82 15.13 14.82 15.08 14.59 150,700
Jun 14, 2023 15.27 15.48 14.89 14.91 14.43 191,100
Jun 13, 2023 14.81 15.32 14.80 15.29 14.80 159,300
Jun 12, 2023 15.00 15.33 14.80 14.81 14.33 153,200
Jun 9, 2023 14.87 15.12 14.85 14.98 14.50 224,600
Jun 8, 2023 15.06 15.18 14.72 15.01 14.52 205,000
Jun 7, 2023 14.71 15.45 14.66 15.22 14.73 367,700
Jun 6, 2023 13.52 14.71 13.52 14.52 14.05 241,700
Jun 5, 2023 14.13 14.13 13.61 13.63 13.19 141,300
Jun 2, 2023 13.59 14.23 13.58 14.21 13.75 407,800
Jun 1, 2023 13.15 13.47 12.99 13.35 12.92 254,900
May 31, 2023 13.26 13.30 12.92 13.01 12.59 302,100
May 30, 2023 13.42 13.44 13.12 13.35 12.92 233,400
May 26, 2023 13.21 13.43 13.07 13.42 12.99 136,600
May 25, 2023 13.19 13.37 13.12 13.26 12.83 135,100
May 24, 2023 13.49 13.50 13.30 13.35 12.92 240,900
May 23, 2023 13.43 13.90 13.36 13.57 13.13 194,500
May 22, 2023 13.10 13.50 12.97 13.47 13.03 131,400
May 19, 2023 13.63 13.71 12.89 13.02 12.60 156,000
May 18, 2023 13.20 13.42 12.92 13.36 12.93 302,200
May 17, 2023 12.50 13.28 12.30 13.28 12.85 300,700
May 16, 2023 12.48 12.58 12.21 12.21 11.82 153,300
May 15, 2023 12.33 12.55 12.26 12.46 12.06 153,300
May 12, 2023 12.38 12.38 12.14 12.26 11.86 198,200
May 11, 2023 12.13 12.43 12.13 12.30 11.90 218,300
May 10, 2023 12.20 12.52 12.19 12.33 11.93 263,800
May 9, 2023 12.36 12.50 12.17 12.41 12.01 259,700
May 8, 2023 12.94 12.99 12.45 12.46 12.06 262,000
May 5, 2023 0.15 Dividend
May 5, 2023 12.52 12.88 12.52 12.79 12.38 348,300
May 4, 2023 12.48 12.70 11.89 12.37 11.83 597,700
May 3, 2023 12.77 13.29 12.72 12.90 12.34 418,800
May 2, 2023 13.89 13.89 12.80 12.81 12.25 274,200
May 1, 2023 14.25 14.40 13.83 13.95 13.34 185,100
Apr 28, 2023 14.33 14.66 14.13 14.34 13.71 450,400
Apr 27, 2023 14.20 14.50 14.20 14.40 13.77 148,600
Apr 26, 2023 14.04 14.39 14.04 14.24 13.62 379,900
Apr 25, 2023 14.61 14.67 14.15 14.19 13.57 124,000
Apr 24, 2023 14.77 15.03 14.70 14.75 14.11 99,400
Apr 21, 2023 14.92 14.97 14.65 14.78 14.13 170,700
Apr 20, 2023 14.91 15.06 14.79 14.98 14.33 109,700

Related Tickers

PFS Provident Financial Services, Inc.
14.46
+5.16%
 
CNOB ConnectOne Bancorp, Inc.
18.64
+2.98%
 
KRNY Kearny Financial Corp.
5.84
+5.42%
 
NFBK Northfield Bancorp, Inc. (Staten Island, NY)
8.51
+4.67%
 
FCCO First Community Corporation
16.00
+0.31%
 
FNCB FNCB Bancorp, Inc.
5.41
+0.19%
 
BCBP BCB Bancorp, Inc.
9.97
+4.73%
 
HONE HarborOne Bancorp, Inc.
9.75
+4.28%
 
GLBZ Glen Burnie Bancorp
5.23
+0.10%
 
SBFG SB Financial Group, Inc.
13.43
+0.75%