ISBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	22.46	22.54	22.24	22.37	22.37	3.10%	9,445
May 5, 2026	21.56	21.91	21.49	21.70	21.70	4.48%	8,689
May 4, 2026	20.62	20.94	20.39	20.77	20.77	0.47%	9,891
May 1, 2026	20.37	20.97	20.37	20.67	20.60	4.04%	6,009
Apr 30, 2026	19.88	19.96	19.66	19.87	19.80	4.74%	8,030
Apr 29, 2026	19.31	19.54	18.66	18.97	18.90	-4.24%	6,731
Apr 28, 2026	19.69	19.81	19.18	19.81	19.74	-3.79%	9,240
Apr 27, 2026	21.21	21.21	20.50	20.59	20.52	-2.51%	22,570
Apr 24, 2026	21.39	21.39	21.11	21.12	20.96	-0.33%	6,602
Apr 23, 2026	21.25	21.72	21.00	21.19	21.03	-3.27%	7,643
Apr 22, 2026	21.78	21.93	21.74	21.91	21.74	8.44%	4,658
Apr 21, 2026	21.30	21.30	20.20	20.20	20.05	-5.12%	4,102
Apr 20, 2026	21.16	21.32	20.80	21.29	21.13	-1.78%	6,892
Apr 17, 2026	21.64	21.91	21.59	21.68	21.44	4.57%	5,212
Apr 16, 2026	20.70	20.73	20.28	20.73	20.50	0.60%	3,599
Apr 15, 2026	20.58	20.61	20.20	20.61	20.38	0.63%	6,447
Apr 14, 2026	20.34	20.69	20.30	20.48	20.25	2.90%	7,273
Apr 13, 2026	19.29	19.90	18.98	19.90	19.68	0.23%	13,402
Apr 10, 2026	19.61	19.91	19.61	19.86	19.56	1.40%	5,172
Apr 9, 2026	19.06	19.62	19.05	19.58	19.29	2.93%	2,018
Apr 8, 2026	19.52	19.52	19.02	19.02	18.74	2.11%	3,870
Apr 7, 2026	18.25	18.63	18.22	18.63	18.35	0.75%	5,547
Apr 6, 2026	18.38	18.53	18.38	18.49	18.21	2.67%	6,710
Apr 2, 2026	17.47	18.08	17.12	18.01	17.67	-3.75%	8,867
Apr 1, 2026	18.67	18.71	18.54	18.71	18.36	2.46%	1,142
Mar 31, 2026	17.94	18.34	17.87	18.26	17.92	4.73%	8,698
Mar 30, 2026	17.69	17.79	17.34	17.44	17.11	2.09%	2,434
Mar 27, 2026	17.04	17.40	16.96	17.08	16.69	-1.78%	10,664
Mar 26, 2026	18.09	18.14	17.31	17.39	16.99	-7.38%	10,369
Mar 25, 2026	19.15	19.29	18.70	18.78	18.35	6.19%	4,736
Mar 24, 2026	17.70	17.92	17.50	17.68	17.28	-2.79%	14,486
Mar 23, 2026	18.13	18.75	17.91	18.19	17.77	-1.87%	19,448
Mar 20, 2026	19.28	19.28	18.23	18.54	18.03	-4.21%	26,380
Mar 19, 2026	20.08	20.71	18.31	19.35	18.83	-6.53%	16,954
Mar 18, 2026	21.33	21.33	20.70	20.70	20.14	-9.37%	10,401
Mar 17, 2026	22.74	22.92	22.61	22.84	22.22	0.83%	2,154
Mar 16, 2026	22.83	23.02	22.35	22.65	22.04	2.82%	4,420
Mar 13, 2026	22.97	23.04	22.03	22.03	21.36	-0.19%	7,779
Mar 12, 2026	22.60	22.60	21.84	22.07	21.40	-2.89%	8,270
Mar 11, 2026	22.52	22.77	22.36	22.73	22.04	1.96%	6,677
Mar 10, 2026	22.86	23.06	21.94	22.29	21.61	4.28%	11,809
Mar 9, 2026	21.06	21.42	20.89	21.38	20.72	1.67%	5,651
Mar 6, 2026	21.31	21.31	20.86	21.03	20.31	-1.76%	3,670
Mar 5, 2026	21.92	21.92	21.19	21.40	20.67	-2.85%	12,877
Mar 4, 2026	22.12	22.15	21.85	22.03	21.28	4.62%	7,868
Mar 3, 2026	21.02	21.26	18.19	21.06	20.34	-5.23%	17,957
Mar 2, 2026	21.05	22.22	21.05	22.22	21.46	6.27%	4,363
Feb 27, 2026	20.90	20.91	20.57	20.91	20.12	-0.49%	5,006
Feb 26, 2026	21.14	21.14	20.62	21.01	20.22	-0.95%	11,216
Feb 25, 2026	20.65	21.34	20.65	21.21	20.41	5.64%	1,647