IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	51.46	51.50	51.45	51.47	51.47	-0.10%	1,251,731
Oct 22, 2026	51.39	51.56	51.37	51.52	51.52	0.41%	5,786,300
Oct 21, 2026	51.34	51.36	51.25	51.31	51.31	-0.02%	6,892,703
Oct 20, 2026	51.32	51.39	51.28	51.32	51.32	0.03%	3,374,126
Oct 19, 2026	51.37	51.38	51.29	51.31	51.31	-0.18%	3,040,762
Oct 16, 2026	51.37	51.44	51.33	51.40	51.40	0.06%	2,834,022
Oct 15, 2026	51.39	51.42	51.33	51.37	51.37	0.25%	4,134,120
Oct 14, 2026	51.14	51.27	51.11	51.24	51.24	-0.04%	6,141,621
Oct 13, 2026	51.28	51.28	51.22	51.26	51.26	-0.02%	4,371,987
Oct 12, 2026	51.23	51.28	51.21	51.27	51.27	0.08%	2,069,375
Oct 9, 2026	51.24	51.25	51.21	51.23	51.23	-0.05%	4,515,885
Oct 8, 2026	51.18	51.27	51.15	51.26	51.26	0.07%	4,068,558
Oct 7, 2026	51.10	51.24	51.09	51.22	51.22	0.06%	3,886,992
Oct 6, 2026	51.18	51.22	51.15	51.19	51.19	0.14%	3,156,762
Oct 5, 2026	51.09	51.12	51.05	51.12	51.12	0.10%	4,264,721
Oct 2, 2026	51.18	51.20	51.05	51.07	51.07	-0.10%	4,646,201
Oct 1, 2026	51.02	51.16	50.98	51.12	51.12	0.18%	5,118,871
Sep 30, 2026	51.29	51.30	51.19	51.23	51.03	0.04%	14,838,737
Sep 29, 2026	51.25	51.25	51.14	51.21	51.01	0.02%	6,648,724
Sep 28, 2026	51.23	51.24	51.15	51.20	51.00	-0.23%	5,350,336
Sep 25, 2026	51.31	51.35	51.24	51.32	51.12	0.14%	7,738,570
Sep 24, 2026	51.38	51.39	51.25	51.25	51.05	-0.16%	9,139,289
Sep 23, 2026	51.54	51.54	51.28	51.33	51.13	-0.45%	5,157,300
Sep 22, 2026	51.58	51.58	51.52	51.56	51.36	-	5,746,293
Sep 21, 2026	51.57	51.58	51.54	51.56	51.36	0.12%	2,889,252
Sep 18, 2026	51.54	51.54	51.50	51.50	51.30	-0.17%	1,681,090
Sep 17, 2026	51.60	51.60	51.56	51.59	51.38	0.23%	1,519,342
Sep 16, 2026	51.56	51.68	51.47	51.47	51.27	-0.06%	7,131,661
Sep 15, 2026	51.52	51.53	51.50	51.50	51.30	-0.02%	3,577,598
Sep 14, 2026	51.53	51.59	51.48	51.51	51.31	-0.04%	3,035,632
Sep 11, 2026	51.62	51.63	51.53	51.53	51.33	-0.10%	6,386,755
Sep 10, 2026	51.69	51.69	51.57	51.58	51.37	-0.41%	5,600,310
Sep 9, 2026	51.79	51.83	51.78	51.79	51.58	-0.06%	3,080,848
Sep 8, 2026	51.86	51.88	51.81	51.82	51.61	-0.07%	1,522,002
Sep 4, 2026	51.84	51.87	51.84	51.86	51.65	-0.01%	1,647,072
Sep 3, 2026	51.90	51.90	51.85	51.86	51.65	0.09%	2,508,896
Sep 2, 2026	51.82	51.82	51.78	51.82	51.61	0.09%	5,639,751
Sep 1, 2026	51.84	51.86	51.77	51.77	51.56	-0.23%	2,326,126
Aug 31, 2026	52.08	52.09	52.06	52.09	51.68	0.04%	1,819,382
Aug 28, 2026	52.20	52.22	52.07	52.07	51.66	-0.27%	3,737,968
Aug 27, 2026	52.21	52.22	52.18	52.21	51.80	0.02%	2,236,560
Aug 26, 2026	52.21	52.22	52.18	52.20	51.79	-0.06%	3,339,316
Aug 25, 2026	52.18	52.23	52.18	52.23	51.82	0.17%	1,839,608
Aug 24, 2026	52.13	52.15	52.12	52.14	51.73	0.06%	3,304,007
Aug 21, 2026	52.14	52.14	52.09	52.11	51.70	-0.06%	1,164,843
Aug 20, 2026	52.11	52.14	52.11	52.14	51.73	-0.11%	3,080,942
Aug 19, 2026	52.18	52.20	52.12	52.20	51.79	0.11%	2,356,786
Aug 18, 2026	52.11	52.15	52.09	52.14	51.73	0.02%	3,442,382
Aug 17, 2026	52.15	52.17	52.13	52.13	51.72	-0.04%	1,870,653
Aug 14, 2026	52.22	52.23	52.14	52.15	51.74	-0.10%	3,387,883