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
2018-10-15 11.44 11.51 11.41 11.47 136,741
2018-10-12 11.46 11.55 11.17 11.445 293,462
2018-10-11 11.955 11.99 11.705 11.705 171,031
2018-10-10 12.24 12.29 12.025 12.025 193,024
2018-10-09 12.185 12.25 12.145 12.16 80,721
2018-10-08 12.11 12.32 12.11 12.265 88,914
2018-10-05 12.20 12.20 12.015 12.085 115,659
2018-10-04 12.34 12.36 12.20 12.265 149,101
2018-10-03 12.03 12.38 12.02 12.365 309,841
2018-10-02 12.075 12.08 11.98 11.995 196,164
2018-10-01 12.31 12.335 12.085 12.15 221,995
2018-09-28 12.28 12.375 12.25 12.27 111,667
2018-09-27 12.27 12.30 12.24 12.26 183,235
2018-09-26 12.41 12.43 12.27 12.27 132,841
2018-09-25 12.505 12.52 12.465 12.465 84,168
2018-09-24 12.51 12.525 12.45 12.485 103,636
2018-09-21 12.66 12.66 12.57 12.65 192,315
2018-09-20 12.69 12.755 12.64 12.64 160,023
2018-09-19 12.71 12.71 12.59 12.63 135,262
2018-09-18 12.64 12.64 12.535 12.555 106,513
2018-09-17 12.68 12.70 12.63 12.655 154,592
2018-09-14 12.64 12.72 12.62 12.665 103,871
2018-09-13 12.75 12.78 12.605 12.605 119,173
2018-09-12 12.91 12.91 12.71 12.77 138,024
2018-09-11 12.94 13.035 12.92 12.935 133,190
2018-09-10 12.95 13.015 12.92 12.94 148,035
2018-09-07 12.88 12.98 12.83 12.925 206,698
2018-09-06 12.87 12.88 12.795 12.83 139,133
2018-09-05 12.82 12.865 12.81 12.83 183,029
2018-09-04 12.80 12.87 12.745 12.785 130,476

» More Investors Bancorp Stock Price History

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