Investors Bancorp, Inc.
ISBCNASDAQFinancial Services
$13.87
$-0.35(-2.46%)
Market Cap$3.5B
P/E Ratio—
52W High$17.67
52W Low$12.6
Investors Bancorp, Inc.（ISBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
isbc · 日线历史（复权）· FMP · 截至 2022年4月7日
5-Year High5Y
$17.67
Jan 18, 2022
-21.5% from here
5-Year Low5Y
$12.60
Jul 19, 2021
+10.1% from low
IPO Priceadj.
$3.93
Oct 12, 2005
+252.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$15.04
Jun 8, 2021
-7.8% in 5Y
10 Years Ago
$11.90
Jun 8, 2016
+16.6% in 10Y
Historical Price Data · ISBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 7, 2022 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0K | +0.00% |
| Apr 6, 2022 | $14.19 | $14.20 | $13.79 | $13.87 | $13.87 | 133.0M | -2.26% |
| Apr 5, 2022 | $14.17 | $14.51 | $14.07 | $14.22 | $14.22 | 15.4M | +0.35% |
| Apr 4, 2022 | $14.51 | $14.57 | $14.16 | $14.39 | $14.39 | 4.8M | -0.83% |
| Apr 1, 2022 | $14.93 | $15.15 | $14.49 | $14.58 | $14.58 | 3.1M | -2.34% |
| Mar 31, 2022 | $15.25 | $15.44 | $14.91 | $14.93 | $14.93 | 3.4M | -2.10% |
| Mar 30, 2022 | $15.87 | $15.88 | $15.22 | $15.33 | $15.33 | 2.0M | -3.40% |
| Mar 29, 2022 | $15.86 | $16.03 | $15.69 | $15.88 | $15.88 | 2.1M | +0.13% |
| Mar 28, 2022 | $15.77 | $15.77 | $15.37 | $15.63 | $15.63 | 3.4M | -0.89% |
| Mar 25, 2022 | $15.88 | $16.05 | $15.79 | $15.88 | $15.88 | 961K | +0.00% |
| Mar 24, 2022 | $15.81 | $15.95 | $15.66 | $15.86 | $15.86 | 1.9M | +0.32% |
| Mar 23, 2022 | $15.95 | $16.22 | $15.66 | $15.71 | $15.71 | 6.0M | -1.50% |
| Mar 22, 2022 | $16.08 | $16.36 | $15.96 | $16.11 | $16.11 | 2.8M | +0.19% |
| Mar 21, 2022 | $16.03 | $16.11 | $15.73 | $15.89 | $15.89 | 3.3M | -0.87% |
| Mar 18, 2022 | $16.05 | $16.05 | $15.63 | $15.87 | $15.87 | 5.3M | -1.12% |
| Mar 17, 2022 | $15.97 | $16.07 | $15.76 | $16.04 | $16.04 | 1.8M | +0.44% |
| Mar 16, 2022 | $16.07 | $16.46 | $15.91 | $16.30 | $16.30 | 3.7M | +1.43% |
| Mar 15, 2022 | $15.97 | $16.15 | $15.67 | $15.83 | $15.83 | 2.1M | -0.88% |
| Mar 14, 2022 | $15.67 | $16.02 | $15.58 | $15.87 | $15.87 | 1.6M | +1.28% |
| Mar 11, 2022 | $15.52 | $15.74 | $15.31 | $15.33 | $15.33 | 1.5M | -1.22% |
Showing 1–20 of 211 records
Annual Stock Price Performance · ISBC
Jan 1 → Dec 31 · 2 years2022-8.9%$15.22 → $13.87
-8.9%
2021+1.1%$14.98 → $15.15
+1.1%
Best Year2021 · +1.1%
Worst Year2022 · -8.9%
Positive Years1 / 2
Avg Annual Return-3.9%
2Y Total Return-7.4%
2Y CAGR~-3.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in ISBC?
If you invested $1,000 in ISBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,166
Total Return+16.6%
CAGR~+1.5% / yr
Profit+$166
Based on Jun 8, 2016 · $11.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Investors Bancorp, Inc.（ISBC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ISBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ISBC 历史股价FMP 日线复权 OHLCV