Dark

LBAI
Lakeland Bancorp Inc
stock NASDAQ

Inactive

May 15, 2024

13.43USD+1.130%(+0.15)778,186

Pre-market

0.00USD-100.000%(-13.28)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-15	13.4500	13.5200	13.0850	13.4300	+1.130%	778,186	0.000%
2024-05-14	13.3700	13.3900	13.1700	13.2800	+0.835%	254,258	+1.130%
2024-05-13	13.3400	13.4400	13.1600	13.1700	0.000%	153,829	+1.974%
2024-05-10	13.3500	13.3500	13.0400	13.1700	-1.052%	125,554	+1.974%
2024-05-09	13.0700	13.3400	13.0700	13.3100	+1.448%	171,523	+0.902%
2024-05-08	12.6400	13.1300	12.5900	13.1200	+2.660%	193,831	+2.363%
2024-05-07	12.9300	13.0850	12.7550	12.7800	-1.160%	185,072	+5.086%
2024-05-06	12.9600	13.1400	12.9200	12.9300	-0.077%	143,592	+3.867%
2024-05-03	12.7800	12.9400	12.7700	12.9400	+2.212%	230,094	+3.787%
2024-05-02	12.5600	12.6900	12.5000	12.6600	+1.605%	168,280	+6.082%
2024-05-01	12.2500	12.7700	12.2500	12.4600	+2.215%	216,543	+7.785%
2024-04-30	12.3700	12.3700	12.1500	12.1900	-1.614%	201,208	+10.172%
2024-04-29	12.4700	12.6000	12.3600	12.3900	-1.038%	162,615	+8.394%
2024-04-26	12.3900	12.6700	12.3441	12.5200	-0.477%	224,867	+7.268%
2024-04-25	12.6700	12.6800	12.2608	12.5800	-2.025%	236,679	+6.757%
2024-04-24	12.7100	12.8600	12.4900	12.8400	-0.078%	457,154	+4.595%
2024-04-23	12.3400	12.8700	12.3400	12.8500	+1.984%	418,516	+4.514%
2024-04-22	12.2000	12.8500	12.2000	12.6000	+5.439%	666,524	+6.587%
2024-04-19	11.1600	12.0700	10.9100	11.9500	+5.194%	445,102	+12.385%
2024-04-18	11.3100	11.4300	11.2200	11.3600	+0.888%	277,354	+18.222%
2024-04-17	11.3900	11.5700	11.2500	11.2600	-0.266%	269,203	+19.272%
2024-04-16	11.4800	11.5000	11.2500	11.2900	-2.336%	407,801	+18.955%
2024-04-15	11.6000	11.7700	11.4100	11.5600	-0.687%	304,723	+16.176%
2024-04-12	11.2100	11.7600	11.2100	11.6400	+4.208%	666,651	+15.378%
2024-04-11	11.2600	11.2600	10.9600	11.1700	+0.359%	458,414	+20.233%
2024-04-10	11.6400	11.6400	10.8900	11.1300	-7.635%	433,890	+20.665%
2024-04-09	12.1800	12.2400	12.0250	12.0500	-0.413%	511,252	+11.452%
2024-04-08	11.9300	12.1400	11.9000	12.1000	+1.681%	458,637	+10.992%
2024-04-05	11.7900	11.9200	11.6900	11.9000	+0.337%	832,398	+12.857%
2024-04-04	12.1500	12.3000	11.7900	11.8600	-0.919%	561,529	+13.238%
2024-04-03	11.9700	12.1200	11.8500	11.9700	-1.074%	524,876	+12.197%
2024-04-02	11.8100	12.1750	11.7900	12.1000	+0.666%	567,493	+10.992%
2024-04-01	12.1300	12.1300	11.8400	12.0200	-0.661%	307,540	+11.730%
2024-03-28	11.8400	12.1200	11.7400	12.1000	+2.542%	685,253	+10.992%
2024-03-27	11.4800	11.8300	11.4800	11.8000	+2.967%	480,710	+13.814%
2024-03-26	12.4300	12.4300	11.4400	11.4600	-7.131%	239,282	+17.190%
2024-03-25	12.1900	12.4000	12.1900	12.3400	+1.815%	233,204	+8.833%
2024-03-22	12.5400	12.5400	12.1000	12.1200	-2.962%	248,718	+10.809%
2024-03-21	12.3300	12.5800	12.3300	12.4900	+1.627%	424,356	+7.526%
2024-03-20	11.7600	12.4200	11.7300	12.2900	+4.241%	239,224	+9.276%
2024-03-19	11.7000	11.9100	11.7000	11.7900	+0.512%	354,286	+13.910%
2024-03-18	11.8300	11.9500	11.6200	11.7300	-1.013%	891,472	+14.493%
2024-03-15	11.4100	11.8839	11.4100	11.8500	+4.222%	1,326,987	+13.333%
2024-03-14	11.9600	12.0100	11.3250	11.3700	-5.565%	200,889	+18.118%
2024-03-13	12.1400	12.3100	11.9800	12.0400	-1.392%	155,589	+11.545%
2024-03-12	12.3400	12.3400	12.0000	12.2100	-1.214%	204,004	+9.992%
2024-03-11	12.4000	12.4700	12.3150	12.3600	-0.323%	154,552	+8.657%
2024-03-08	12.5900	12.6600	12.3800	12.4000	+0.324%	178,128	+8.306%
2024-03-07	12.4100	12.5450	12.2800	12.3600	+1.478%	177,841	+8.657%
2024-03-06	12.1900	12.2900	11.8400	12.1800	+0.412%	272,947	+10.263%
2024-03-05	11.4900	12.1600	11.4900	12.1300	+4.750%	347,518	+10.717%
2024-03-04	11.6900	11.8200	11.5300	11.5800	-0.941%	225,127	+15.976%
2024-03-01	11.6500	11.7600	11.3700	11.6900	+0.086%	223,381	+14.885%
2024-02-29	11.7900	11.8500	11.5200	11.6800	+2.098%	241,735	+14.983%
2024-02-28	11.6300	11.6700	11.4150	11.4400	-2.472%	238,089	+17.395%
2024-02-27	11.9800	11.9800	11.7051	11.7300	-0.255%	194,733	+14.493%
2024-02-26	11.8300	11.9250	11.6500	11.7600	-1.259%	261,877	+14.201%
2024-02-23	12.0400	12.0400	11.7400	11.9100	-1.080%	237,996	+12.762%
2024-02-22	12.3600	12.3600	11.9400	12.0400	-3.138%	231,846	+11.545%
2024-02-21	12.4000	12.4500	12.2500	12.4300	-0.480%	402,969	+8.045%
2024-02-20	12.5000	12.6900	12.4250	12.4900	-0.636%	226,323	+7.526%
2024-02-16	12.7600	12.8200	12.5700	12.5700	-2.934%	188,455	+6.842%
2024-02-15	12.4200	12.9650	12.2700	12.9500	+5.456%	255,431	+3.707%
2024-02-14	12.3700	12.3700	12.0000	12.2800	+1.488%	192,718	+9.365%
2024-02-13	12.3200	12.5200	11.9400	12.1000	-6.056%	342,430	+10.992%
2024-02-12	12.3900	12.9700	12.3900	12.8800	+3.955%	269,510	+4.270%
2024-02-09	11.8700	12.4500	11.7000	12.3900	+4.911%	339,556	+8.394%
2024-02-08	11.8400	11.8800	11.5900	11.8100	+0.170%	243,105	+13.717%
2024-02-07	12.3300	12.3300	11.7900	11.7900	-4.534%	218,072	+13.910%
2024-02-06	12.3100	12.5000	12.0500	12.3500	-0.564%	192,175	+8.745%
2024-02-05	12.7000	12.7000	12.1500	12.4200	-3.870%	244,802	+8.132%
2024-02-02	12.7100	13.0300	12.5800	12.9200	-1.072%	241,311	+3.947%
2024-02-01	13.3200	13.5800	12.5400	13.0600	-1.731%	249,142	+2.833%
2024-01-31	14.0200	14.1200	13.2800	13.2900	-7.644%	232,013	+1.053%
2024-01-30	14.4200	14.5400	14.3400	14.3900	-0.964%	99,593	-6.671%
2024-01-29	14.4600	14.5700	14.3700	14.5300	+0.415%	128,765	-7.571%
2024-01-26	14.5700	14.5800	14.2950	14.4700	-0.138%	211,247	-7.187%
2024-01-25	14.5700	14.5700	14.1700	14.4900	+1.046%	249,730	-7.315%
2024-01-24	14.3900	14.5300	14.2300	14.3400	+0.491%	184,761	-6.346%
2024-01-23	14.5700	14.5700	14.1800	14.2700	-1.654%	173,653	-5.886%
2024-01-22	14.0300	14.5100	13.9700	14.5100	+4.690%	251,981	-7.443%
2024-01-19	13.6300	13.8600	13.4700	13.8600	+2.212%	162,946	-3.102%
2024-01-18	13.6000	13.6800	13.4130	13.5600	-0.294%	109,332	-0.959%
2024-01-17	13.3300	13.6300	13.2896	13.6000	-0.220%	150,361	-1.250%
2024-01-16	13.6800	13.7700	13.5700	13.6300	-1.942%	106,858	-1.467%
2024-01-12	14.2800	14.3350	13.7400	13.9000	-1.488%	115,081	-3.381%
2024-01-11	14.1300	14.2100	13.8800	14.1100	-1.329%	170,328	-4.819%
2024-01-10	13.9700	14.3000	13.9200	14.3000	+1.779%	153,029	-6.084%
2024-01-09	14.0500	14.1600	13.9150	14.0500	-1.473%	123,975	-4.413%
2024-01-08	14.2500	14.3600	14.0850	14.2600	+0.140%	140,551	-5.820%
2024-01-05	14.2600	14.5400	14.2200	14.2400	-1.042%	271,434	-5.688%
2024-01-04	14.3400	14.5800	14.3400	14.3900	+0.770%	122,877	-6.671%
2024-01-03	14.7500	14.7500	14.2750	14.2800	-3.644%	279,663	-5.952%
2024-01-02	14.6600	15.0100	14.6600	14.8200	+0.203%	124,965	-9.379%
2023-12-29	15.1200	15.1200	14.7338	14.7900	-1.923%	191,482	-9.195%
2023-12-28	15.1800	15.3200	14.9900	15.0800	-1.244%	156,926	-10.942%
2023-12-27	15.2900	15.3600	15.2100	15.2700	-0.261%	94,754	-12.050%
2023-12-26	15.1700	15.3600	15.1400	15.3100	+1.660%	124,253	-12.280%
2023-12-22	15.0800	15.2900	14.8600	15.0600	+0.668%	135,377	-10.823%
2023-12-21	14.8700	14.9800	14.7000	14.9600	+1.977%	188,015	-10.227%
2023-12-20	14.9600	15.3128	14.6700	14.6700	-1.146%	319,694	-8.453%
2023-12-19	14.6900	15.0700	14.6900	14.8400	+1.435%	275,851	-9.501%
2023-12-18	14.9700	14.9900	14.6300	14.6300	-1.349%	208,171	-8.202%
2023-12-15	15.1100	15.1900	14.6800	14.8300	-1.133%	597,892	-9.440%
2023-12-14	14.8400	15.2850	14.7700	15.0000	+4.384%	275,930	-10.467%
2023-12-13	13.4000	14.3700	13.3600	14.3700	+7.159%	558,120	-6.541%
2023-12-12	13.5300	13.5600	13.3750	13.4100	-0.740%	157,948	+0.149%
2023-12-11	13.5900	13.6200	13.4600	13.5100	-0.074%	129,409	-0.592%
2023-12-08	13.4200	13.6200	13.3300	13.5200	+0.971%	155,956	-0.666%
2023-12-07	13.2100	13.4300	13.1300	13.3900	+2.214%	323,855	+0.299%
2023-12-06	13.2800	13.6000	13.0800	13.1000	-0.304%	192,068	+2.519%
2023-12-05	13.3100	13.3100	13.0800	13.1400	-1.277%	180,892	+2.207%
2023-12-04	13.2000	13.4700	13.1800	13.3100	+0.150%	289,586	+0.902%
2023-12-01	12.3600	13.2900	12.2600	13.2900	+7.264%	287,505	+1.053%
2023-11-30	12.4800	12.6000	12.3309	12.3900	-0.482%	246,889	+8.394%
2023-11-29	12.3700	12.5800	12.3700	12.4500	+2.217%	252,047	+7.871%
2023-11-28	12.1900	12.2500	12.0700	12.1800	-0.327%	255,847	+10.263%
2023-11-27	12.2800	12.3300	12.1400	12.2200	-1.133%	126,649	+9.902%
2023-11-24	12.3100	12.5000	12.3100	12.3600	+0.081%	63,790	+8.657%
2023-11-22	12.6000	12.6000	12.3100	12.3500	-0.483%	161,245	+8.745%
2023-11-21	12.6700	12.6700	12.3800	12.4100	-2.743%	145,540	+8.219%
2023-11-20	12.7600	12.7650	12.6250	12.7600	-0.313%	137,322	+5.251%
2023-11-17	12.9000	12.9700	12.7200	12.8000	+1.346%	211,618	+4.922%
2023-11-16	12.9000	12.9000	12.4200	12.6300	-2.017%	236,643	+6.334%
2023-11-15	12.9300	13.0900	12.7900	12.8900	-0.078%	432,939	+4.189%
2023-11-14	12.0500	12.9700	12.0400	12.9000	+10.445%	312,396	+4.109%
2023-11-13	11.5700	11.7200	11.4500	11.6800	+0.344%	175,078	+14.983%
2023-11-10	11.7500	11.7800	11.5400	11.6400	-0.257%	151,345	+15.378%
2023-11-09	12.1100	12.1100	11.6300	11.6700	-3.394%	146,292	+15.081%
2023-11-08	12.4000	12.4200	12.0000	12.0800	-2.659%	122,486	+11.175%
2023-11-07	12.5600	12.6200	12.1150	12.4100	-1.975%	122,012	+8.219%
2023-11-06	12.7400	12.7400	12.5200	12.6600	-0.550%	150,565	+6.082%
2023-11-03	12.2400	12.7400	12.2308	12.7300	+4.430%	263,282	+5.499%
2023-11-02	11.4600	12.1900	11.4600	12.1900	+7.781%	237,214	+10.172%
2023-11-01	11.2500	11.4000	11.0923	11.3100	+0.266%	306,823	+18.744%
2023-10-31	11.2700	11.3300	11.1000	11.2800	0.000%	327,018	+19.060%
2023-10-30	11.3900	11.4250	11.2200	11.2800	-0.441%	216,790	+19.060%
2023-10-27	11.4400	11.6900	11.2300	11.3300	-1.478%	429,911	+18.535%
2023-10-26	11.2800	11.5650	11.2050	11.5000	+4.261%	225,763	+16.783%
2023-10-25	10.8400	11.0300	10.6500	11.0300	+1.100%	543,399	+21.759%
2023-10-24	11.2000	11.2100	10.7600	10.9100	-1.888%	316,535	+23.098%
2023-10-23	11.1600	11.4100	11.1000	11.1200	-0.537%	354,325	+20.773%
2023-10-20	11.4700	11.4700	11.1650	11.1800	-2.358%	430,012	+20.125%
2023-10-19	11.6800	11.8300	11.4400	11.4500	-1.969%	261,318	+17.293%
2023-10-18	11.9900	12.0350	11.6450	11.6800	-3.231%	303,489	+14.983%
2023-10-17	12.1300	12.2100	11.9400	12.0700	+0.920%	418,386	+11.268%
2023-10-16	11.9100	12.0600	11.8500	11.9600	+1.787%	351,958	+12.291%
2023-10-13	12.3000	12.3000	11.7500	11.7500	-3.846%	156,129	+14.298%
2023-10-12	12.5000	12.5000	12.1100	12.2200	-2.396%	256,236	+9.902%
2023-10-11	12.5300	12.7300	12.4000	12.5200	0.000%	108,353	+7.268%
2023-10-10	12.5000	12.6400	12.4000	12.5200	+0.482%	198,594	+7.268%
2023-10-09	12.2900	12.5900	12.2900	12.4600	+0.565%	153,446	+7.785%
2023-10-06	12.5400	12.6300	12.2600	12.3900	-1.589%	314,130	+8.394%
2023-10-05	12.4100	12.6300	12.4100	12.5900	+1.043%	183,405	+6.672%
2023-10-04	12.2800	12.4600	12.0900	12.4600	+1.714%	132,249	+7.785%
2023-10-03	12.4700	12.4800	12.1850	12.2500	-2.390%	264,614	+9.633%
2023-10-02	12.5800	12.5900	12.4450	12.5500	-0.555%	214,282	+7.012%
2023-09-29	12.6300	12.7500	12.5400	12.6200	+0.638%	204,287	+6.418%
2023-09-28	12.4900	12.6500	12.4200	12.5400	+0.642%	226,695	+7.097%
2023-09-27	12.4700	12.5700	12.3700	12.4600	+0.728%	314,561	+7.785%
2023-09-26	12.4600	12.5750	12.3400	12.3700	-1.434%	146,646	+8.569%
2023-09-25	12.4600	12.5600	12.4100	12.5500	+0.240%	94,451	+7.012%
2023-09-22	12.6600	12.7000	12.4800	12.5200	-0.871%	87,460	+7.268%
2023-09-21	12.5700	12.7800	12.4800	12.6300	-0.316%	125,712	+6.334%
2023-09-20	12.8200	13.0400	12.6500	12.6700	-1.093%	136,039	+5.998%
2023-09-19	12.9500	13.0275	12.7900	12.8100	-0.928%	157,748	+4.840%
2023-09-18	13.1100	13.1400	12.9050	12.9300	-1.748%	213,681	+3.867%
2023-09-15	13.3500	13.3600	13.0650	13.1600	-1.275%	610,521	+2.052%
2023-09-14	12.9700	13.3350	12.9000	13.3300	+3.816%	249,764	+0.750%
2023-09-13	12.9700	12.9700	12.6906	12.8400	-0.926%	114,681	+4.595%
2023-09-12	12.9400	13.0205	12.8450	12.9600	+0.310%	463,002	+3.627%
2023-09-11	13.2400	13.2400	12.8900	12.9200	-1.674%	107,139	+3.947%
2023-09-08	13.2000	13.2600	12.9800	13.1400	+0.076%	73,021	+2.207%
2023-09-07	13.0200	13.1600	12.9200	13.1300	+0.076%	209,498	+2.285%
2023-09-06	13.3100	13.3900	13.1050	13.1200	-0.981%	133,513	+2.363%
2023-09-05	13.6900	13.6900	13.2500	13.2500	-3.916%	233,763	+1.358%
2023-09-01	13.5900	13.8500	13.5900	13.7900	+2.073%	108,044	-2.611%
2023-08-31	13.6100	13.7400	13.4500	13.5100	-0.662%	145,281	-0.592%
2023-08-30	13.6500	13.6800	13.4900	13.6000	-0.730%	115,082	-1.250%
2023-08-29	13.5800	13.7200	13.4600	13.7000	+1.107%	75,804	-1.971%
2023-08-28	13.3700	13.6100	13.3700	13.5500	+1.803%	150,398	-0.886%
2023-08-25	13.3700	13.5300	13.1200	13.3100	-0.374%	131,531	+0.902%
2023-08-24	13.2600	13.5100	13.2200	13.3600	+0.300%	113,343	+0.524%
2023-08-23	13.2500	13.4400	13.2500	13.3200	+0.301%	121,850	+0.826%
2023-08-22	13.6100	13.9000	13.2800	13.2800	-1.630%	219,235	+1.130%
2023-08-21	13.8300	13.8700	13.4800	13.5000	-2.457%	128,147	-0.519%
2023-08-18	13.5600	13.9300	13.5193	13.8400	+1.096%	112,344	-2.962%
2023-08-17	13.6500	13.7900	13.5600	13.6900	+0.662%	142,378	-1.899%
2023-08-16	13.8600	13.9100	13.5050	13.6000	-1.521%	244,150	-1.250%
2023-08-15	14.1900	14.2300	13.7800	13.8100	-4.561%	203,812	-2.752%
2023-08-14	14.7600	14.7600	14.4500	14.4700	-2.428%	146,117	-7.187%
2023-08-11	14.5200	14.8600	14.5000	14.8300	+1.575%	231,606	-9.440%
2023-08-10	14.7000	14.8600	14.5200	14.6000	-0.068%	169,613	-8.014%
2023-08-09	14.7300	14.8000	14.5900	14.6100	-1.350%	271,674	-8.077%
2023-08-08	14.6500	14.8500	14.2400	14.8100	-1.135%	243,908	-9.318%
2023-08-07	14.9200	15.0000	14.7100	14.9800	+1.148%	226,064	-10.347%
2023-08-04	14.7400	14.8900	14.7200	14.8100	-1.201%	112,423	-9.318%
2023-08-03	14.8900	15.0800	14.7100	14.9900	+0.807%	212,250	-10.407%
2023-08-02	15.0100	15.2500	14.7300	14.8700	-2.428%	380,872	-9.684%
2023-08-01	15.0300	15.2400	14.7800	15.2400	+0.860%	258,735	-11.877%
2023-07-31	15.6300	15.6600	14.8800	15.1100	-3.574%	243,747	-11.118%
2023-07-28	15.5900	15.8000	15.4200	15.6700	+0.578%	191,762	-14.295%
2023-07-27	15.0700	16.0000	15.0700	15.5800	-1.392%	257,083	-13.800%
2023-07-26	15.4900	15.9600	15.4900	15.8000	+3.133%	220,013	-15.000%
2023-07-25	15.4500	15.6100	15.2500	15.3200	-1.225%	143,751	-12.337%
2023-07-24	14.9400	15.5950	14.9400	15.5100	+3.331%	154,053	-13.411%
2023-07-21	15.2600	15.3650	14.9600	15.0100	-1.380%	171,646	-10.526%
2023-07-20	15.2200	15.2301	14.8800	15.2200	0.000%	216,439	-11.761%
2023-07-19	14.8300	15.2200	14.7500	15.2200	+2.285%	193,747	-11.761%
2023-07-18	14.2500	14.9300	14.2500	14.8800	+4.129%	167,700	-9.745%
2023-07-17	13.9300	14.4000	13.9300	14.2900	+2.144%	87,456	-6.018%
2023-07-14	14.1600	14.2000	13.7700	13.9900	-1.201%	305,002	-4.003%
2023-07-13	13.9500	14.2600	13.9500	14.1600	+1.724%	166,268	-5.155%
2023-07-12	13.8700	13.9700	13.7500	13.9200	+2.806%	179,765	-3.520%
2023-07-11	13.5000	13.6200	13.4200	13.5400	+0.371%	171,178	-0.812%
2023-07-10	13.2700	13.6700	13.2700	13.4900	+0.973%	296,692	-0.445%
2023-07-07	13.1500	13.4600	13.1100	13.3600	+2.375%	234,107	+0.524%
2023-07-06	13.2000	13.3650	12.9400	13.0500	-3.118%	225,949	+2.912%
2023-07-05	13.5800	13.6400	13.3899	13.4700	-1.246%	111,340	-0.297%
2023-07-03	13.3500	13.7400	13.3500	13.6400	+1.867%	99,474	-1.540%
2023-06-30	13.7400	13.8242	13.3700	13.3900	-1.977%	425,382	+0.299%
2023-06-29	13.5800	13.8800	13.5800	13.6600	+1.335%	156,237	-1.684%
2023-06-28	13.6200	13.6200	13.3300	13.4800	-0.443%	143,816	-0.371%
2023-06-27	13.5900	13.7500	13.5000	13.5400	-0.441%	172,851	-0.812%
2023-06-26	13.6500	13.8200	13.6000	13.6000	-0.585%	145,390	-1.250%
2023-06-23	13.3800	13.7900	13.3100	13.6800	+0.662%	656,726	-1.827%
2023-06-22	13.8500	14.0800	13.5700	13.5900	-3.412%	116,934	-1.177%
2023-06-21	14.4500	14.4500	14.0600	14.0700	-3.232%	123,559	-4.549%
2023-06-20	14.6600	14.6900	14.4600	14.5400	-1.290%	158,297	-7.634%
2023-06-16	15.2200	15.2200	14.6150	14.7300	-2.321%	519,141	-8.826%
2023-06-15	14.8200	15.1300	14.8200	15.0800	+1.140%	150,741	-10.942%
2023-06-14	15.2700	15.4800	14.8850	14.9100	-2.485%	191,055	-9.926%
2023-06-13	14.8100	15.3200	14.8000	15.2900	+3.241%	159,340	-12.165%
2023-06-12	15.0000	15.3300	14.8000	14.8100	-1.135%	153,196	-9.318%
2023-06-09	14.8700	15.1200	14.8500	14.9800	-0.200%	224,554	-10.347%
2023-06-08	15.0600	15.1800	14.7200	15.0100	-1.380%	205,007	-10.526%
2023-06-07	14.7100	15.4500	14.6600	15.2200	+4.821%	367,706	-11.761%
2023-06-06	13.5200	14.7100	13.5200	14.5200	+6.530%	241,676	-7.507%
2023-06-05	14.1300	14.1300	13.6100	13.6300	-4.082%	141,276	-1.467%
2023-06-02	13.5900	14.2300	13.5800	14.2100	+6.442%	407,838	-5.489%
2023-06-01	13.1500	13.4700	12.9900	13.3500	+2.613%	254,883	+0.599%
2023-05-31	13.2600	13.3000	12.9200	13.0100	-2.547%	302,108	+3.228%
2023-05-30	13.4200	13.4400	13.1200	13.3500	-0.522%	233,385	+0.599%
2023-05-26	13.2100	13.4300	13.0700	13.4200	+1.207%	136,559	+0.075%
2023-05-25	13.1900	13.3700	13.1200	13.2600	-0.674%	135,056	+1.282%
2023-05-24	13.4900	13.5000	13.3000	13.3500	-1.621%	240,914	+0.599%
2023-05-23	13.4300	13.9000	13.3600	13.5700	+0.742%	194,495	-1.032%
2023-05-22	13.1000	13.5000	12.9700	13.4700	+3.456%	131,388	-0.297%
2023-05-19	13.6300	13.7100	12.8900	13.0200	-2.545%	156,042	+3.149%
2023-05-18	13.2000	13.4200	12.9200	13.3600	+0.602%	302,244	+0.524%
2023-05-17	12.5000	13.2800	12.3000	13.2800	+8.763%	300,713	+1.130%
2023-05-16	12.4800	12.5800	12.2100	12.2100	-2.006%	153,252	+9.992%
2023-05-15	12.3300	12.5500	12.2600	12.4600	+1.631%	153,315	+7.785%
2023-05-12	12.3800	12.3800	12.1400	12.2600	-0.325%	198,233	+9.543%
2023-05-11	12.1300	12.4300	12.1300	12.3000	-0.243%	218,300	+9.187%
2023-05-10	12.2000	12.5200	12.1900	12.3300	-0.645%	263,801	+8.921%
2023-05-09	12.3600	12.5000	12.1700	12.4100	-0.401%	259,670	+8.219%
2023-05-08	12.9400	12.9900	12.4500	12.4600	-2.580%	262,001	+7.785%
2023-05-05	12.5200	12.8800	12.5150	12.7900	+3.395%	348,295	+5.004%
2023-05-04	12.4800	12.7000	11.8900	12.3700	-4.109%	597,730	+8.569%
2023-05-03	12.7700	13.2900	12.7200	12.9000	+0.703%	419,029	+4.109%
2023-05-02	13.8900	13.8900	12.8000	12.8100	-8.172%	274,221	+4.840%
2023-05-01	14.2500	14.4000	13.8300	13.9500	-2.720%	185,143	-3.728%
2023-04-28	14.3300	14.6600	14.1300	14.3400	-0.417%	450,433	-6.346%
2023-04-27	14.2000	14.5000	14.2000	14.4000	+1.159%	148,629	-6.736%
2023-04-26	14.0400	14.3900	14.0400	14.2350	+0.317%	379,941	-5.655%
2023-04-25	14.6100	14.6700	14.1500	14.1900	-3.797%	124,001	-5.356%
2023-04-24	14.7700	15.0300	14.7000	14.7500	-0.203%	99,413	-8.949%
2023-04-21	14.9200	14.9700	14.6500	14.7800	-1.335%	170,697	-9.134%
2023-04-20	14.9100	15.0600	14.7900	14.9800	-0.795%	109,695	-10.347%
2023-04-19	14.6900	15.2150	14.6000	15.1000	+2.931%	174,859	-11.060%
2023-04-18	14.9600	14.9600	14.5600	14.6700	-2.069%	182,556	-8.453%
2023-04-17	14.6900	14.9800	14.5900	14.9800	+1.559%	172,772	-10.347%
2023-04-14	15.2900	15.3000	14.6700	14.7500	-2.447%	239,564	-8.949%
2023-04-13	14.9200	15.2000	14.7600	15.1200	+1.408%	233,032	-11.177%
2023-04-12	15.1100	15.2000	14.8400	14.9100	-0.534%	471,106	-9.926%
2023-04-11	15.2000	15.4230	14.9750	14.9900	-0.991%	567,685	-10.407%
2023-04-10	14.9400	15.2900	14.8200	15.1400	+1.068%	427,988	-11.295%
2023-04-06	14.8900	15.0000	14.7200	14.9800	+1.766%	365,881	-10.347%
2023-04-05	14.7800	15.0500	14.6900	14.7200	-1.997%	715,961	-8.764%
2023-04-04	15.7000	15.7000	14.8900	15.0200	-3.656%	253,895	-10.586%
2023-04-03	15.7600	15.8800	15.4300	15.5900	-0.320%	194,066	-13.855%
2023-03-31	15.6100	15.6900	15.4500	15.6400	+0.838%	411,999	-14.130%
2023-03-30	16.0300	16.0865	15.4300	15.5100	-2.453%	315,484	-13.411%
2023-03-29	16.1200	16.1400	15.6650	15.9000	0.000%	207,316	-15.535%
2023-03-28	16.0000	16.1300	15.6800	15.9000	-0.563%	167,785	-15.535%
2023-03-27	16.5000	16.5000	15.9600	15.9900	-0.683%	279,599	-16.010%
2023-03-24	15.0300	16.1000	15.0300	16.1000	+3.604%	232,063	-16.584%
2023-03-23	16.2200	16.2395	15.5100	15.5400	-2.387%	358,494	-13.578%
2023-03-22	16.7400	16.7400	15.9200	15.9200	-4.614%	381,768	-15.641%
2023-03-21	16.7700	17.1900	16.6750	16.6900	+2.080%	406,555	-19.533%
2023-03-20	16.6700	16.9800	16.1600	16.3500	-0.547%	483,753	-17.859%
2023-03-17	16.9300	16.9300	16.2300	16.4400	-4.084%	989,715	-18.309%
2023-03-16	16.6800	17.5900	16.4500	17.1400	+0.705%	658,240	-21.645%
2023-03-15	16.2800	17.3200	16.1300	17.0200	+1.009%	642,892	-21.093%
2023-03-14	17.7200	17.7200	16.7100	16.8500	+3.374%	600,544	-20.297%
2023-03-13	16.3500	17.0400	15.6300	16.3000	-5.067%	779,267	-17.607%
2023-03-10	17.1200	17.5500	16.7300	17.1700	-1.265%	588,445	-21.782%
2023-03-09	18.3800	18.3800	17.3400	17.3900	-6.000%	215,323	-22.772%
2023-03-08	18.3400	18.5500	18.2700	18.5000	+1.314%	218,605	-27.405%
2023-03-07	18.7700	18.7900	18.1200	18.2600	-2.821%	283,466	-26.451%
2023-03-06	19.2300	19.2500	18.7100	18.7900	-2.339%	181,161	-28.526%
2023-03-03	19.0100	19.3700	18.9200	19.2400	+0.944%	227,865	-30.198%
2023-03-02	18.9700	19.0900	18.8144	19.0600	-0.209%	185,516	-29.538%
2023-03-01	19.1600	19.2000	18.9800	19.1000	-0.779%	195,225	-29.686%
2023-02-28	19.2800	19.4800	19.2100	19.2500	-0.362%	305,218	-30.234%
2023-02-27	19.3800	19.5100	19.2800	19.3200	+0.625%	92,230	-30.487%
2023-02-24	19.0300	19.2700	19.0300	19.2000	-0.312%	229,155	-30.052%
2023-02-23	19.1600	19.3600	19.0600	19.2600	+0.574%	118,399	-30.270%
2023-02-22	19.4300	19.5200	19.0900	19.1500	-1.085%	232,349	-29.869%
2023-02-21	19.6300	19.6300	19.2800	19.3600	-1.726%	333,442	-30.630%
2023-02-17	19.6500	19.7800	19.5500	19.7000	+0.974%	308,545	-31.827%
2023-02-16	19.4100	19.6300	19.2400	19.5100	+0.205%	207,016	-31.164%
2023-02-15	19.2000	19.5500	19.1600	19.4700	+0.568%	226,571	-31.022%
2023-02-14	19.7500	19.7500	19.3086	19.3600	-1.676%	124,587	-30.630%
2023-02-13	19.6100	19.7400	19.5800	19.6900	+0.306%	275,445	-31.793%
2023-02-10	19.5200	19.6800	19.4700	19.6300	+0.564%	171,107	-31.584%
2023-02-09	19.8700	20.0000	19.4600	19.5200	-1.464%	111,933	-31.199%
2023-02-08	19.7200	19.9400	19.6200	19.8100	-0.702%	188,264	-32.206%
2023-02-07	19.4700	20.0200	19.4700	19.9500	+1.682%	251,030	-32.682%
2023-02-06	19.7500	19.7500	19.5400	19.6200	-0.809%	113,979	-31.549%
2023-02-03	19.7500	19.8800	19.6400	19.7800	-0.051%	180,022	-32.103%
2023-02-02	19.5800	19.8200	19.4400	19.7900	+0.918%	210,527	-32.137%
2023-02-01	19.2600	19.8800	19.1600	19.6100	+1.764%	505,669	-31.515%
2023-01-31	18.7000	19.3150	18.7000	19.2700	+2.993%	333,182	-30.306%
2023-01-30	18.8500	18.9600	18.5800	18.7100	-1.423%	136,805	-28.220%
2023-01-27	18.3400	19.0500	18.3400	18.9800	+3.040%	229,447	-29.241%
2023-01-26	18.4800	18.5500	18.2050	18.4200	+0.491%	127,071	-27.090%
2023-01-25	18.2000	18.3700	18.0550	18.3300	-0.055%	132,803	-26.732%
2023-01-24	18.4600	18.4600	18.2500	18.3400	-0.704%	100,713	-26.772%
2023-01-23	18.3600	18.5700	18.3100	18.4700	+0.380%	125,944	-27.287%
2023-01-20	18.1700	18.4000	17.8800	18.4000	+2.052%	214,822	-27.011%
2023-01-19	17.8000	18.0350	17.7600	18.0300	+0.446%	131,177	-25.513%
2023-01-18	18.2300	18.2800	17.8800	17.9500	-2.499%	191,349	-25.181%
2023-01-17	18.2600	18.5300	18.2600	18.4100	-0.271%	112,778	-27.051%
2023-01-13	18.1400	18.5400	18.0000	18.4600	+0.545%	125,999	-27.248%
2023-01-12	18.0200	18.4600	18.0200	18.3600	+1.269%	503,061	-26.852%
2023-01-11	18.0100	18.1700	17.9600	18.1300	+0.499%	137,136	-25.924%
2023-01-10	17.7400	18.0800	17.7000	18.0400	+1.348%	140,569	-25.554%
2023-01-09	18.0600	18.1600	17.7350	17.8000	-1.056%	104,042	-24.551%
2023-01-06	17.8100	18.0300	17.7464	17.9900	+2.390%	132,828	-25.347%
2023-01-05	17.7600	17.8700	17.4400	17.5700	-1.789%	111,444	-23.563%
2023-01-04	17.8300	18.0250	17.7400	17.8900	+1.188%	176,489	-24.930%
2023-01-03	17.8400	17.8400	17.5300	17.6800	+0.398%	161,080	-24.038%
2022-12-30	17.7200	17.8200	17.5300	17.6100	-1.012%	99,787	-23.737%
2022-12-29	17.5600	17.8600	17.5600	17.7900	+1.195%	105,312	-24.508%
2022-12-28	17.6500	17.7800	17.5300	17.5800	-0.509%	109,981	-23.606%
2022-12-27	17.6800	17.8200	17.6000	17.6700	+0.057%	49,551	-23.995%
2022-12-23	17.6100	17.7300	17.5800	17.6600	+0.455%	57,718	-23.952%
2022-12-22	17.6300	17.6900	17.3700	17.5800	-0.734%	176,589	-23.606%
2022-12-21	17.4900	17.7700	17.4900	17.7100	+1.723%	100,559	-24.167%
2022-12-20	17.2900	17.5050	17.2600	17.4100	+0.578%	206,994	-22.860%
2022-12-19	17.0600	17.4400	17.0600	17.3100	+1.883%	231,785	-22.415%
2022-12-16	17.2900	17.4100	16.9800	16.9900	-1.564%	564,366	-20.954%
2022-12-15	17.4500	17.5900	17.2000	17.2600	-2.043%	181,633	-22.190%
2022-12-14	18.1000	18.3100	17.6200	17.6200	-3.187%	213,570	-23.780%
2022-12-13	18.5800	18.8100	18.0800	18.2000	-0.219%	501,992	-26.209%
2022-12-12	18.2300	18.3900	17.9800	18.2400	-0.273%	331,254	-26.371%
2022-12-09	18.0900	18.3500	18.0300	18.2900	+0.495%	170,020	-26.572%
2022-12-08	18.2900	18.4000	18.1100	18.2000	+0.275%	127,254	-26.209%
2022-12-07	18.2500	18.3000	18.1000	18.1500	-0.439%	136,443	-26.006%
2022-12-06	18.2500	18.4200	18.1100	18.2300	0.000%	161,896	-26.330%
2022-12-05	18.5200	18.6600	18.0800	18.2300	-2.409%	128,316	-26.330%
2022-12-02	18.4000	18.7100	18.3700	18.6800	+0.701%	115,645	-28.105%
2022-12-01	18.8200	18.8200	18.3400	18.5500	-0.696%	194,430	-27.601%
2022-11-30	18.3800	18.6900	18.1200	18.6800	+1.688%	206,025	-28.105%
2022-11-29	18.2100	18.4100	18.2100	18.3700	+0.437%	75,150	-26.892%
2022-11-28	18.6000	18.7200	18.2550	18.2900	-2.919%	263,730	-26.572%
2022-11-25	18.7700	18.9500	18.7700	18.8400	+0.266%	39,067	-28.715%
2022-11-23	18.7600	18.8400	18.6600	18.7900	-0.053%	75,152	-28.526%

document.getElementById("CnblFK").onerror = function(){this.style.display='none';}; .dark-mode .PZQT1R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZQT1R{ color: #333333; background-color: white; border: 2px solid #333333; }LBAILakeland Bancorp Incstock NASDAQ

LBAI
Lakeland Bancorp Inc
stock NASDAQ