ISBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.71	12.71	12.42	12.54	-	-1.10%	8,914
Jun 17, 2026	13.19	13.65	12.57	12.68	12.68	-4.98%	6,697
Jun 16, 2026	13.49	13.53	13.20	13.35	13.35	-2.31%	52,837
Jun 15, 2026	13.78	13.88	13.65	13.66	13.66	5.77%	5,733
Jun 12, 2026	12.86	13.35	12.86	12.96	12.92	-1.22%	4,263
Jun 11, 2026	12.52	13.12	12.43	13.12	13.07	5.13%	2,658
Jun 10, 2026	12.67	12.87	12.40	12.48	12.44	-5.18%	8,265
Jun 9, 2026	13.50	13.50	12.85	13.16	13.12	-4.84%	3,865
Jun 8, 2026	13.85	14.00	13.82	13.83	13.78	5.69%	7,909
Jun 5, 2026	14.08	14.08	12.89	13.14	13.04	-11.39%	13,469
Jun 4, 2026	14.92	15.04	14.65	14.83	14.72	-2.50%	7,642
Jun 3, 2026	15.53	15.68	15.17	15.21	15.09	-4.94%	27,865
Jun 2, 2026	17.00	17.00	15.77	16.00	15.88	-7.86%	48,877
Jun 1, 2026	18.50	18.50	17.04	17.37	17.23	-5.95%	9,919
May 29, 2026	18.05	18.77	18.05	18.53	18.32	2.35%	8,265
May 28, 2026	17.69	18.28	17.41	18.11	17.90	-1.17%	12,470
May 27, 2026	18.55	18.55	18.04	18.32	18.12	-3.14%	8,666
May 26, 2026	19.45	20.07	18.69	18.91	18.70	-0.02%	22,489
May 22, 2026	19.77	19.77	18.85	18.92	18.71	-5.20%	7,436
May 21, 2026	19.34	20.07	19.34	20.03	19.73	-0.15%	4,340
May 20, 2026	19.40	20.06	19.40	20.06	19.76	3.86%	2,555
May 19, 2026	19.33	19.55	19.08	19.31	19.03	-2.28%	7,865
May 18, 2026	20.25	20.25	19.35	19.76	19.47	-4.75%	7,684
May 15, 2026	21.38	21.38	20.46	20.84	20.44	-7.40%	11,736
May 14, 2026	21.76	22.68	21.76	22.50	22.08	3.38%	5,115
May 13, 2026	22.13	22.13	21.48	21.77	21.36	-2.72%	7,864
May 12, 2026	22.21	22.37	21.83	22.37	21.95	-2.00%	6,418
May 11, 2026	22.54	22.88	22.26	22.83	22.40	3.98%	20,911
May 8, 2026	21.62	22.10	21.62	22.04	21.54	0.62%	7,588
May 7, 2026	22.50	22.50	21.72	21.91	21.41	-2.10%	5,395
May 6, 2026	22.46	22.54	22.24	22.37	21.87	3.10%	9,446
May 5, 2026	21.56	21.91	21.49	21.70	21.21	4.47%	8,689
May 4, 2026	20.62	20.94	20.39	20.77	20.30	0.84%	9,891
May 1, 2026	20.37	20.97	20.37	20.67	20.13	4.04%	6,009
Apr 30, 2026	19.88	19.96	19.66	19.87	19.35	4.75%	8,030
Apr 29, 2026	19.31	19.54	18.66	18.97	18.47	-4.24%	6,731
Apr 28, 2026	19.69	19.81	19.18	19.81	19.29	-3.79%	9,240
Apr 27, 2026	21.21	21.21	20.50	20.59	20.05	-2.12%	22,570
Apr 24, 2026	21.39	21.39	21.11	21.12	20.49	-0.33%	6,602
Apr 23, 2026	21.25	21.72	21.00	21.19	20.56	-3.27%	7,643
Apr 22, 2026	21.78	21.93	21.74	21.91	21.25	8.44%	4,658
Apr 21, 2026	21.30	21.30	20.20	20.20	19.60	-5.12%	4,102
Apr 20, 2026	21.16	21.32	20.80	21.29	20.66	-1.42%	6,892
Apr 17, 2026	21.64	21.91	21.59	21.68	20.95	4.58%	5,212
Apr 16, 2026	20.70	20.73	20.28	20.73	20.04	0.60%	3,599
Apr 15, 2026	20.58	20.61	20.20	20.61	19.92	0.62%	6,447
Apr 14, 2026	20.34	20.69	20.30	20.48	19.79	2.90%	7,273
Apr 13, 2026	19.29	19.90	18.98	19.90	19.24	0.61%	13,402
Apr 10, 2026	19.61	19.91	19.61	19.86	19.12	1.40%	5,172
Apr 9, 2026	19.06	19.62	19.05	19.58	18.85	2.93%	2,018