INVESTORS BANCORP Historical Stock Price

Below is the stock price history for Investors Bancorp ISBC. Data is recorded each day for the historical open, high, low, close and volume. The Investors Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Investors Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 12.63 12.73 12.60 12.73 340,581
2018-07-13 12.69 12.69 12.56 12.605 165,102
2018-07-12 12.88 12.88 12.695 12.705 393,852
2018-07-11 12.865 12.97 12.865 12.875 109,287
2018-07-10 13.16 13.16 12.88 12.945 135,652
2018-07-09 13.03 13.185 13.03 13.15 151,789
2018-07-06 12.86 13.01 12.86 12.935 89,625
2018-07-05 12.95 12.95 12.81 12.905 132,798
2018-07-03 12.955 13.025 12.92 12.925 100,577
2018-07-02 12.695 12.895 12.695 12.895 231,137
2018-06-29 13.04 13.065 12.815 12.82 225,423
2018-06-28 13.22 13.22 13.00 13.00 278,234
2018-06-27 13.27 13.28 13.06 13.095 342,190
2018-06-26 13.32 13.33 13.26 13.285 204,896
2018-06-25 13.40 13.41 13.28 13.375 188,984
2018-06-22 13.51 13.56 13.375 13.43 243,699
2018-06-21 13.36 13.56 13.28 13.465 477,940
2018-06-20 13.47 13.47 13.39 13.395 254,425
2018-06-19 13.26 13.415 13.215 13.385 215,874
2018-06-18 13.31 13.37 13.25 13.30 244,551
2018-06-15 13.31 13.42 13.22 13.345 200,566
2018-06-14 13.33 13.39 13.275 13.375 179,811
2018-06-13 13.355 13.41 13.24 13.32 187,905
2018-06-12 13.54 13.54 13.31 13.345 119,266
2018-06-11 13.69 13.70 13.49 13.50 115,518
2018-06-08 13.69 13.70 13.63 13.68 165,177
2018-06-07 13.75 13.75 13.62 13.665 178,699
2018-06-06 13.56 13.70 13.515 13.685 175,563
2018-06-05 13.57 13.63 13.46 13.48 162,715
2018-06-04 13.47 13.605 13.47 13.585 124,985

» More Investors Bancorp Stock Price History

To see other companies like Investors Bancorp (ISBC), view our stock market today for news, and other data.