IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.84	51.86	51.84	51.86	-	-0.01%	523,213
Sep 3, 2026	51.90	51.90	51.85	51.86	51.86	0.09%	2,461,022
Sep 2, 2026	51.82	51.82	51.78	51.82	51.82	0.09%	5,189,749
Sep 1, 2026	51.84	51.86	51.77	51.77	51.77	-0.23%	2,326,126
Aug 31, 2026	52.08	52.09	52.06	52.09	51.89	0.04%	1,819,382
Aug 28, 2026	52.20	52.22	52.07	52.07	51.87	-0.27%	3,737,968
Aug 27, 2026	52.21	52.22	52.18	52.21	52.01	0.02%	2,236,560
Aug 26, 2026	52.21	52.22	52.18	52.20	52.00	-0.06%	3,339,316
Aug 25, 2026	52.18	52.23	52.18	52.23	52.03	0.17%	1,839,608
Aug 24, 2026	52.13	52.15	52.12	52.14	51.94	0.06%	3,304,007
Aug 21, 2026	52.14	52.14	52.09	52.11	51.91	-0.06%	1,164,843
Aug 20, 2026	52.11	52.14	52.11	52.14	51.94	-0.11%	3,080,942
Aug 19, 2026	52.18	52.20	52.12	52.20	51.99	0.11%	2,356,786
Aug 18, 2026	52.11	52.15	52.09	52.14	51.94	0.02%	3,442,382
Aug 17, 2026	52.15	52.17	52.13	52.13	51.93	-0.04%	1,870,653
Aug 14, 2026	52.22	52.23	52.14	52.15	51.95	-0.10%	3,387,883
Aug 13, 2026	52.20	52.24	52.18	52.20	52.00	0.17%	1,606,322
Aug 12, 2026	52.13	52.15	52.10	52.11	51.91	0.08%	3,411,326
Aug 11, 2026	52.09	52.10	52.06	52.07	51.87	0.06%	2,700,820
Aug 10, 2026	52.09	52.09	52.04	52.04	51.84	-0.17%	1,687,290
Aug 7, 2026	52.16	52.16	52.10	52.13	51.93	0.13%	1,516,027
Aug 6, 2026	52.07	52.08	52.03	52.06	51.86	-0.12%	2,359,140
Aug 5, 2026	52.12	52.13	52.08	52.12	51.92	-	3,469,253
Aug 4, 2026	52.06	52.12	52.06	52.12	51.92	0.23%	4,572,735
Aug 3, 2026	51.99	52.01	51.98	52.00	51.80	0.07%	2,258,633
Jul 31, 2026	52.14	52.16	52.10	52.16	51.76	-0.04%	2,380,902
Jul 30, 2026	52.18	52.21	52.16	52.18	51.78	0.08%	7,572,147
Jul 29, 2026	52.12	52.19	52.06	52.14	51.74	0.02%	1,856,787
Jul 28, 2026	52.11	52.17	52.10	52.13	51.73	0.13%	2,098,840
Jul 27, 2026	52.09	52.10	52.06	52.06	51.66	0.02%	2,195,302
Jul 24, 2026	52.04	52.07	52.02	52.05	51.65	0.08%	1,678,292
Jul 23, 2026	51.99	52.01	51.97	52.01	51.61	-0.13%	2,743,908
Jul 22, 2026	52.09	52.11	52.06	52.08	51.68	-0.08%	1,851,232
Jul 21, 2026	52.15	52.16	52.10	52.12	51.72	-0.10%	1,961,696
Jul 20, 2026	52.20	52.21	52.15	52.17	51.77	-0.07%	2,057,435
Jul 17, 2026	52.25	52.27	52.20	52.21	51.81	0.01%	1,862,104
Jul 16, 2026	52.19	52.22	52.19	52.20	51.80	-0.04%	2,533,678
Jul 15, 2026	52.18	52.25	52.17	52.22	51.82	0.17%	2,431,233
Jul 14, 2026	52.12	52.16	52.10	52.13	51.73	0.17%	1,723,980
Jul 13, 2026	52.12	52.15	52.04	52.04	51.64	-0.17%	2,439,943
Jul 10, 2026	52.19	52.19	52.12	52.13	51.73	-0.08%	5,087,314
Jul 9, 2026	52.18	52.22	52.15	52.17	51.77	0.08%	1,597,316
Jul 8, 2026	52.15	52.15	52.09	52.13	51.73	-0.08%	2,491,046
Jul 7, 2026	52.24	52.25	52.16	52.17	51.77	-0.21%	2,528,108
Jul 6, 2026	52.25	52.29	52.23	52.28	51.88	0.06%	1,880,210
Jul 2, 2026	52.24	52.27	52.23	52.25	51.85	0.15%	2,318,640
Jul 1, 2026	52.18	52.22	52.17	52.17	51.77	-0.07%	3,746,522
Jun 30, 2026	52.43	52.45	52.40	52.41	51.81	-0.13%	15,140,473
Jun 29, 2026	52.44	52.48	52.43	52.48	51.88	0.04%	3,198,277
Jun 26, 2026	52.44	52.48	52.42	52.46	51.86	0.11%	1,818,154