ISBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.09	18.14	17.31	17.39	17.39	-7.38%	10,369
Mar 25, 2026	19.15	19.29	18.70	18.78	18.77	6.19%	4,736
Mar 24, 2026	17.70	17.92	17.50	17.68	17.68	-2.79%	14,486
Mar 23, 2026	18.13	18.75	17.91	18.19	18.19	-1.87%	19,448
Mar 20, 2026	19.28	19.28	18.23	18.54	18.45	-4.21%	26,380
Mar 19, 2026	20.08	20.71	18.31	19.35	19.27	-6.53%	16,954
Mar 18, 2026	21.33	21.33	20.70	20.70	20.61	-9.37%	10,401
Mar 17, 2026	22.74	22.92	22.61	22.84	22.74	0.83%	2,154
Mar 16, 2026	22.83	23.02	22.35	22.65	22.55	2.82%	4,420
Mar 13, 2026	22.97	23.04	22.03	22.03	21.85	-0.19%	7,779
Mar 12, 2026	22.60	22.60	21.84	22.07	21.90	-2.89%	8,270
Mar 11, 2026	22.52	22.77	22.36	22.73	22.55	1.96%	6,677
Mar 10, 2026	22.86	23.06	21.94	22.29	22.12	4.28%	11,809
Mar 9, 2026	21.06	21.42	20.89	21.38	21.21	1.67%	5,651
Mar 6, 2026	21.31	21.31	20.86	21.03	20.78	-1.76%	3,670
Mar 5, 2026	21.92	21.92	21.19	21.40	21.15	-2.85%	12,877
Mar 4, 2026	22.12	22.15	21.85	22.03	21.77	4.62%	7,868
Mar 3, 2026	21.02	21.26	18.19	21.06	20.81	-5.23%	17,957
Mar 2, 2026	21.05	22.22	21.05	22.22	21.96	6.27%	4,363
Feb 27, 2026	20.90	20.91	20.57	20.91	20.59	-0.49%	5,006
Feb 26, 2026	21.14	21.14	20.62	21.01	20.69	-0.95%	11,216
Feb 25, 2026	20.65	21.34	20.65	21.21	20.89	5.64%	1,647
Feb 24, 2026	19.32	20.10	19.32	20.08	19.77	-0.57%	3,774
Feb 23, 2026	20.59	20.61	20.03	20.20	19.88	-1.81%	3,075
Feb 20, 2026	20.13	20.57	20.13	20.57	20.17	3.26%	3,226
Feb 19, 2026	19.72	19.92	19.72	19.92	19.54	1.96%	1,500
Feb 18, 2026	19.68	19.84	19.49	19.54	19.16	2.23%	2,607
Feb 17, 2026	19.19	19.27	18.60	19.11	18.74	-6.20%	8,432
Feb 13, 2026	19.76	20.43	19.75	20.37	19.98	8.37%	4,187
Feb 12, 2026	20.30	20.30	18.71	18.80	18.35	-8.15%	16,390
Feb 11, 2026	19.98	20.48	19.98	20.47	19.98	-0.34%	8,444
Feb 10, 2026	20.68	20.78	20.44	20.54	20.04	-2.64%	3,941
Feb 9, 2026	20.54	21.22	20.40	21.10	20.59	3.49%	6,853
Feb 6, 2026	19.69	20.63	19.67	20.38	19.81	13.15%	15,442
Feb 5, 2026	19.50	19.84	18.02	18.02	17.50	-14.77%	19,130
Feb 4, 2026	21.89	21.89	20.65	21.14	20.54	-2.93%	7,284
Feb 3, 2026	22.02	22.23	21.03	21.77	21.16	6.07%	5,268
Feb 2, 2026	20.97	22.92	20.34	20.53	19.95	-12.47%	31,890
Jan 30, 2026	25.45	25.45	21.91	23.45	22.70	-11.93%	38,903
Jan 29, 2026	28.49	28.49	25.25	26.63	25.78	-4.50%	18,212
Jan 28, 2026	27.63	27.97	27.43	27.89	26.99	3.15%	8,868
Jan 27, 2026	26.10	27.03	25.98	27.03	26.17	4.26%	5,441
Jan 26, 2026	26.16	26.48	25.92	25.93	25.10	-0.77%	25,257
Jan 23, 2026	25.85	26.59	25.85	26.13	25.29	1.08%	13,320
Jan 22, 2026	25.50	25.95	25.37	25.85	25.02	1.52%	8,226