Investors Bancorp Inc (ISBC) Historical Stock Data
13.90 ↑0.03 (0.22%)
As of April 6, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, ISBC is down -0.48% a day on average. There have been 14 days where Investors Bancorp Inc closed green and 16 days where ISBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 14.19 | 13.87 | ↓$0.32 (-2.26%) | 13.79 | 14.20 | 105.26M |
| 2022-04-05 | 14.17 | 14.22 | ↑$0.05 (0.35%) | 14.07 | 14.51 | 15.44M |
| 2022-04-04 | 14.51 | 14.39 | ↓$0.12 (-0.83%) | 14.16 | 14.54 | 3.71M |
| 2022-04-01 | 14.93 | 14.58 | ↓$0.35 (-2.34%) | 14.49 | 15.14 | 2.05M |
| 2022-03-31 | 15.25 | 14.93 | ↓$0.32 (-2.10%) | 14.91 | 15.44 | 2.35M |
| 2022-03-30 | 15.87 | 15.33 | ↓$0.54 (-3.40%) | 15.22 | 15.88 | 2M |
| 2022-03-29 | 15.86 | 15.88 | ↑$0.02 (0.13%) | 15.70 | 16.03 | 1.30M |
| 2022-03-28 | 15.77 | 15.63 | ↓$0.14 (-0.89%) | 15.37 | 15.77 | 3.43M |
| 2022-03-25 | 15.88 | 15.88 | ↑$0.00 (0.00%) | 15.80 | 16.05 | 0.96M |
| 2022-03-24 | 15.81 | 15.86 | ↑$0.05 (0.32%) | 15.66 | 15.95 | 1.88M |
| 2022-03-23 | 15.95 | 15.71 | ↓$0.24 (-1.50%) | 15.66 | 16.21 | 5.95M |
| 2022-03-22 | 16.08 | 16.11 | ↑$0.03 (0.19%) | 15.96 | 16.36 | 1.58M |
| 2022-03-21 | 16.03 | 15.89 | ↓$0.14 (-0.87%) | 15.73 | 16.11 | 1.64M |
| 2022-03-18 | 16.05 | 15.87 | ↓$0.18 (-1.12%) | 15.63 | 16.05 | 5.15M |
| 2022-03-17 | 15.97 | 16.04 | ↑$0.07 (0.44%) | 15.77 | 16.07 | 1.21M |
| 2022-03-16 | 16.07 | 16.30 | ↑$0.23 (1.43%) | 15.92 | 16.46 | 3.67M |
| 2022-03-15 | 15.97 | 15.83 | ↓$0.14 (-0.88%) | 15.67 | 16.14 | 1.19M |
| 2022-03-14 | 15.67 | 15.87 | ↑$0.20 (1.28%) | 15.58 | 16.02 | 1.56M |
| 2022-03-11 | 15.52 | 15.33 | ↓$0.19 (-1.22%) | 15.31 | 15.72 | 1.47M |
| 2022-03-10 | 15.31 | 15.38 | ↑$0.07 (0.46%) | 15.23 | 15.61 | 1.15M |
| 2022-03-09 | 15.28 | 15.56 | ↑$0.28 (1.83%) | 15.28 | 15.68 | 1.69M |
| 2022-03-08 | 15.00 | 14.90 | ↓$0.10 (-0.67%) | 14.70 | 15.33 | 2.23M |
| 2022-03-07 | 15.46 | 14.79 | ↓$0.67 (-4.33%) | 14.79 | 15.63 | 4.27M |
| 2022-03-04 | 15.82 | 15.59 | ↓$0.23 (-1.45%) | 15.31 | 15.82 | 1.73M |
| 2022-03-03 | 16.33 | 16.19 | ↓$0.14 (-0.86%) | 16.02 | 16.36 | 1.84M |
| 2022-03-02 | 15.85 | 16.26 | ↑$0.41 (2.59%) | 15.85 | 16.44 | 2.25M |
| 2022-03-01 | 16.58 | 15.63 | ↓$0.95 (-5.73%) | 15.48 | 16.62 | 3.16M |
| 2022-02-28 | 16.48 | 16.74 | ↑$0.26 (1.58%) | 16.46 | 16.82 | 2.24M |
| 2022-02-25 | 16.17 | 16.91 | ↑$0.74 (4.58%) | 16.06 | 16.94 | 2.10M |
| 2022-02-24 | 15.86 | 16.02 | ↑$0.16 (1.01%) | 15.54 | 16.09 | 2.89M |
Create an account or log in to view more rows.
$ISBC When in doubt...
$ISBC Growth/Value
$ISBC what happen
$ISBC not happening this week or in the next months
just keep hodl!
$ISBC The squeeze is coming
$ISBC to the moon
$ISBC when is the casino going to reopen. I want some money
$ISBC buy SHARES
$ISBC taking off soon
$ISBC what V recovery or fake pump