ISBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	11.12	11.43	11.02	11.43	11.43	-3.05%	3,392
Jul 7, 2026	11.89	12.00	11.75	11.79	11.79	-0.31%	2,385
Jul 6, 2026	11.36	11.83	11.36	11.83	11.83	4.17%	5,864
Jul 2, 2026	11.39	11.42	11.25	11.39	11.35	5.40%	3,065
Jul 1, 2026	10.81	11.00	10.75	10.81	10.77	3.35%	32,496
Jun 30, 2026	10.50	10.65	10.38	10.46	10.42	-2.51%	3,282
Jun 29, 2026	10.69	10.76	10.50	10.73	10.69	-0.33%	4,335
Jun 26, 2026	10.55	10.94	10.55	10.80	10.73	1.33%	2,482
Jun 25, 2026	10.86	10.88	10.27	10.66	10.58	-1.42%	10,315
Jun 24, 2026	11.08	11.18	10.73	10.81	10.74	-6.32%	20,978
Jun 23, 2026	11.56	11.77	11.45	11.54	11.46	-7.03%	7,783
Jun 22, 2026	12.63	12.75	12.33	12.41	12.33	1.75%	7,326
Jun 18, 2026	12.71	12.71	12.16	12.24	12.12	-3.46%	14,255
Jun 17, 2026	13.19	13.65	12.57	12.68	12.55	-4.98%	6,697
Jun 16, 2026	13.49	13.53	13.20	13.35	13.21	-2.31%	52,837
Jun 15, 2026	13.78	13.88	13.65	13.66	13.52	5.77%	5,733
Jun 12, 2026	12.86	13.35	12.86	12.96	12.78	-1.22%	4,263
Jun 11, 2026	12.52	13.12	12.43	13.12	12.94	5.13%	2,658
Jun 10, 2026	12.67	12.87	12.40	12.48	12.31	-5.18%	8,265
Jun 9, 2026	13.50	13.50	12.85	13.16	12.98	-4.84%	3,865
Jun 8, 2026	13.85	14.00	13.82	13.83	13.64	5.69%	7,909
Jun 5, 2026	14.08	14.08	12.89	13.14	12.91	-11.39%	13,469
Jun 4, 2026	14.92	15.04	14.65	14.83	14.57	-2.50%	7,642
Jun 3, 2026	15.53	15.68	15.17	15.21	14.94	-4.94%	27,865
Jun 2, 2026	17.00	17.00	15.77	16.00	15.71	-7.86%	48,877
Jun 1, 2026	18.50	18.50	17.04	17.37	17.06	-5.95%	9,919
May 29, 2026	18.05	18.77	18.05	18.53	18.14	2.35%	8,265
May 28, 2026	17.69	18.28	17.41	18.11	17.72	-1.17%	12,470
May 27, 2026	18.55	18.55	18.04	18.32	17.93	-3.14%	8,666
May 26, 2026	19.45	20.07	18.69	18.91	18.51	-0.02%	22,489
May 22, 2026	19.77	19.77	18.85	18.92	18.52	-5.20%	7,436
May 21, 2026	19.34	20.07	19.34	20.03	19.53	-0.15%	4,340
May 20, 2026	19.40	20.06	19.40	20.06	19.56	3.86%	2,555
May 19, 2026	19.33	19.55	19.08	19.31	18.83	-2.28%	7,865
May 18, 2026	20.25	20.25	19.35	19.76	19.27	-4.75%	7,684
May 15, 2026	21.38	21.38	20.46	20.84	20.23	-7.40%	11,736
May 14, 2026	21.76	22.68	21.76	22.50	21.85	3.38%	5,115
May 13, 2026	22.13	22.13	21.48	21.77	21.14	-2.72%	7,864
May 12, 2026	22.21	22.37	21.83	22.37	21.73	-2.00%	6,418
May 11, 2026	22.54	22.88	22.26	22.83	22.17	3.98%	20,911
May 8, 2026	21.62	22.10	21.62	22.04	21.32	0.62%	7,588
May 7, 2026	22.50	22.50	21.72	21.91	21.19	-2.10%	5,395
May 6, 2026	22.46	22.54	22.24	22.37	21.65	3.10%	9,446
May 5, 2026	21.56	21.91	21.49	21.70	20.99	4.47%	8,689
May 4, 2026	20.62	20.94	20.39	20.77	20.10	0.84%	9,891
May 1, 2026	20.37	20.97	20.37	20.67	19.93	4.04%	6,009
Apr 30, 2026	19.88	19.96	19.66	19.87	19.15	4.75%	8,030
Apr 29, 2026	19.31	19.54	18.66	18.97	18.29	-4.24%	6,731
Apr 28, 2026	19.69	19.81	19.18	19.81	19.10	-3.79%	9,240
Apr 27, 2026	21.21	21.21	20.50	20.59	19.85	-2.12%	22,570