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
2018-01-16 14.42 14.43 14.215 14.23 220,484
2018-01-12 14.39 14.415 14.285 14.335 146,625
2018-01-11 14.11 14.31 14.11 14.31 263,539
2018-01-10 13.91 14.17 13.91 14.04 241,708
2018-01-09 13.81 13.94 13.81 13.84 217,125
2018-01-08 13.73 13.73 13.58 13.705 155,185
2018-01-05 13.84 13.86 13.68 13.755 132,726
2018-01-04 13.81 13.93 13.77 13.78 172,747
2018-01-03 13.79 13.82 13.70 13.745 123,040
2018-01-02 13.92 13.98 13.78 13.785 168,614
2017-12-29 14.02 14.02 13.875 13.875 102,239
2017-12-28 13.85 13.99 13.84 13.985 115,024
2017-12-27 13.86 14.00 13.845 13.845 160,699
2017-12-26 14.06 14.11 13.835 13.90 171,438
2017-12-22 14.10 14.10 13.965 13.99 163,685
2017-12-21 14.15 14.15 14.04 14.115 250,538
2017-12-20 14.28 14.28 13.86 14.08 301,198
2017-12-19 14.34 14.36 14.19 14.19 192,745
2017-12-18 14.32 14.38 14.275 14.335 199,373
2017-12-15 13.92 14.25 13.92 14.065 225,439
2017-12-14 13.92 14.10 13.81 13.835 154,414
2017-12-13 14.02 14.08 13.90 13.90 166,420
2017-12-12 14.05 14.12 13.99 14.005 186,832
2017-12-11 14.10 14.11 13.95 13.985 152,818
2017-12-08 14.26 14.26 14.06 14.06 159,054
2017-12-07 14.115 14.27 14.11 14.145 87,810
2017-12-06 14.16 14.255 14.13 14.15 103,928
2017-12-05 14.40 14.40 14.185 14.205 148,595
2017-12-04 14.53 14.54 14.355 14.37 225,643
2017-12-01 14.35 14.36 13.87 14.235 244,068

» More Investors Bancorp Stock Price History

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