Investors Bancorp Inc. (ISBC)
NASDAQ: ISBC
· Real-Time Price · USD
13.87
-0.35 (-2.46%)
At close: Apr 06, 2022, 10:00 PM
ISBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.00% | 0 |
| Apr 6, 2022 | 14.19 | 14.20 | 13.79 | 13.87 | 13.87 | -2.46% | 133,025,189 |
| Apr 5, 2022 | 14.17 | 14.51 | 14.07 | 14.22 | 14.22 | -1.18% | 15,443,279 |
| Apr 4, 2022 | 14.51 | 14.57 | 14.16 | 14.39 | 14.39 | -1.30% | 4,806,178 |
| Apr 1, 2022 | 14.93 | 15.15 | 14.49 | 14.58 | 14.58 | -2.34% | 3,054,092 |
| Mar 31, 2022 | 15.25 | 15.44 | 14.91 | 14.93 | 14.93 | -2.61% | 3,394,687 |
| Mar 30, 2022 | 15.87 | 15.88 | 15.22 | 15.33 | 15.33 | -3.46% | 2,011,063 |
| Mar 29, 2022 | 15.86 | 16.03 | 15.69 | 15.88 | 15.88 | 1.60% | 2,052,126 |
| Mar 28, 2022 | 15.77 | 15.77 | 15.37 | 15.63 | 15.63 | -1.57% | 3,425,477 |
| Mar 25, 2022 | 15.88 | 16.05 | 15.79 | 15.88 | 15.88 | 0.13% | 961,371 |
| Mar 24, 2022 | 15.81 | 15.95 | 15.66 | 15.86 | 15.86 | 0.95% | 1,884,059 |
| Mar 23, 2022 | 15.95 | 16.22 | 15.66 | 15.71 | 15.71 | -2.48% | 5,950,501 |
| Mar 22, 2022 | 16.08 | 16.36 | 15.96 | 16.11 | 16.11 | 1.38% | 2,783,670 |
| Mar 21, 2022 | 16.03 | 16.11 | 15.73 | 15.89 | 15.89 | 0.13% | 3,333,484 |
| Mar 18, 2022 | 16.05 | 16.05 | 15.63 | 15.87 | 15.87 | -1.06% | 5,250,892 |
| Mar 17, 2022 | 15.97 | 16.07 | 15.76 | 16.04 | 16.04 | -1.60% | 1,790,263 |
| Mar 16, 2022 | 16.07 | 16.46 | 15.91 | 16.30 | 16.30 | 2.97% | 3,667,831 |
| Mar 15, 2022 | 15.97 | 16.15 | 15.66 | 15.83 | 15.83 | -0.25% | 2,115,779 |
| Mar 14, 2022 | 15.67 | 16.02 | 15.58 | 15.87 | 15.87 | 3.52% | 1,603,936 |
| Mar 11, 2022 | 15.52 | 15.74 | 15.31 | 15.33 | 15.33 | -0.33% | 1,478,977 |