ISBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	15.30	15.37	14.75	15.11	15.11	-6.41%	1,402
Sep 25, 2026	15.75	16.19	15.75	16.15	16.15	-0.43%	6,002
Sep 24, 2026	16.15	16.38	15.84	16.22	16.22	-0.76%	6,480
Sep 23, 2026	16.93	16.93	16.10	16.34	16.34	-5.41%	12,604
Sep 22, 2026	17.01	17.33	17.01	17.28	17.28	0.44%	6,179
Sep 21, 2026	17.00	17.20	16.89	17.20	17.20	6.17%	11,355
Sep 18, 2026	16.02	16.21	15.92	16.20	16.20	6.40%	7,788
Sep 17, 2026	15.36	15.39	15.17	15.23	15.23	2.53%	5,564
Sep 16, 2026	14.86	14.96	14.50	14.85	14.85	-0.67%	5,993
Sep 15, 2026	15.21	15.21	14.75	14.95	14.95	-5.62%	11,379
Sep 14, 2026	15.49	16.03	15.49	15.84	15.84	1.73%	14,337
Sep 11, 2026	15.85	16.18	15.45	15.62	15.57	0.97%	8,975
Sep 10, 2026	15.75	15.77	15.42	15.47	15.42	-4.33%	10,594
Sep 9, 2026	16.53	16.53	16.15	16.17	16.12	1.38%	9,513
Sep 8, 2026	16.21	16.24	15.88	15.95	15.90	-4.95%	13,951
Sep 4, 2026	16.51	16.78	16.34	16.78	16.73	-3.99%	16,859
Sep 3, 2026	17.13	17.58	17.03	17.54	17.42	10.20%	6,077
Sep 2, 2026	15.69	16.00	15.59	15.91	15.81	2.19%	5,329
Sep 1, 2026	15.82	15.96	15.51	15.57	15.47	-6.71%	9,048
Aug 31, 2026	16.38	16.69	16.30	16.69	16.58	0.60%	10,710
Aug 28, 2026	17.86	17.93	16.56	16.65	16.48	-8.25%	23,387
Aug 27, 2026	17.80	18.43	17.65	18.15	17.96	3.11%	8,270
Aug 26, 2026	17.49	17.60	17.35	17.60	17.42	-2.28%	8,654
Aug 25, 2026	17.62	18.08	17.44	18.01	17.83	1.43%	12,553
Aug 24, 2026	18.01	18.29	17.56	17.76	17.58	4.45%	26,856
Aug 21, 2026	16.70	17.27	16.64	17.05	16.83	12.46%	22,218
Aug 20, 2026	14.50	15.16	14.50	15.16	14.96	15.52%	16,900
Aug 19, 2026	12.80	13.17	12.72	13.12	12.95	6.94%	10,113
Aug 18, 2026	12.40	12.43	12.27	12.27	12.11	-1.40%	10,975
Aug 17, 2026	12.08	12.50	12.00	12.45	12.28	5.20%	8,835
Aug 14, 2026	11.86	12.00	11.81	11.87	11.68	-0.97%	6,734
Aug 13, 2026	12.21	12.21	11.99	11.99	11.79	-2.46%	3,232
Aug 12, 2026	12.51	12.51	12.20	12.29	12.09	0.82%	4,714
Aug 11, 2026	12.44	12.53	12.10	12.19	11.99	-1.76%	10,748
Aug 10, 2026	12.44	12.44	12.15	12.41	12.21	-0.58%	6,620
Aug 7, 2026	12.54	12.65	12.46	12.52	12.28	4.02%	4,909
Aug 6, 2026	12.10	12.18	11.98	12.04	11.80	-1.25%	2,995
Aug 5, 2026	11.90	12.19	11.90	12.19	11.95	6.75%	1,638
Aug 4, 2026	11.32	11.42	11.32	11.42	11.20	2.24%	4,005
Aug 3, 2026	10.86	11.21	10.86	11.17	10.95	2.80%	8,680
Jul 31, 2026	10.95	10.99	10.71	10.90	10.65	-5.93%	7,677
Jul 30, 2026	11.65	11.65	11.54	11.59	11.32	4.16%	4,811
Jul 29, 2026	11.20	11.21	11.04	11.13	10.87	0.30%	4,017
Jul 28, 2026	10.98	11.19	10.83	11.10	10.84	-4.39%	2,826
Jul 27, 2026	11.52	11.64	11.52	11.61	11.34	2.66%	4,411
Jul 24, 2026	11.25	11.34	11.17	11.34	11.04	-0.97%	1,966
Jul 23, 2026	11.53	11.62	11.45	11.45	11.15	-4.72%	2,655
Jul 22, 2026	11.92	12.11	11.92	12.02	11.71	-0.68%	5,529
Jul 21, 2026	12.04	12.15	12.03	12.10	11.79	3.41%	2,136
Jul 20, 2026	11.53	11.71	11.52	11.71	11.40	1.03%	1,097