ISCB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	55.77	56.02	55.54	56.02	56.02	-0.09%	7,901
May 29, 2025	56.10	56.10	55.90	56.07	56.07	0.21%	3,465
May 28, 2025	56.11	56.21	55.95	55.95	55.95	-1.04%	2,247
May 27, 2025	56.09	56.54	55.67	56.54	56.54	2.23%	5,241
May 23, 2025	54.56	55.42	54.56	55.31	55.31	-0.30%	3,770
May 22, 2025	55.47	55.57	55.00	55.47	55.47	0.03%	46,886
May 21, 2025	56.44	56.51	55.46	55.46	55.46	-2.71%	2,234
May 20, 2025	57.02	57.02	56.99	57.01	57.01	-0.10%	1,600
May 19, 2025	56.75	57.06	56.67	57.06	57.06	-0.45%	5,930
May 16, 2025	56.99	57.32	56.93	57.32	57.32	1.33%	3,500
May 15, 2025	56.46	56.84	56.12	56.57	56.57	-0.16%	4,363
May 14, 2025	57.17	57.17	56.51	56.66	56.66	-0.57%	2,000
May 13, 2025	57.04	57.09	56.95	56.98	56.98	0.56%	2,855
May 12, 2025	56.81	56.81	56.29	56.66	56.66	3.54%	6,812
May 9, 2025	55.07	55.14	54.54	54.72	54.72	-0.13%	6,429
May 8, 2025	54.37	55.04	54.37	54.80	54.80	1.74%	2,118
May 7, 2025	53.90	53.97	53.61	53.86	53.86	0.39%	4,811
May 6, 2025	53.49	54.00	53.47	53.65	53.65	-0.87%	8,540
May 5, 2025	54.22	54.55	54.12	54.12	54.12	-0.55%	6,895
May 2, 2025	54.13	54.57	54.13	54.42	54.42	2.03%	6,426
May 1, 2025	53.10	53.72	53.10	53.34	53.34	0.51%	3,397
Apr 30, 2025	51.96	53.07	51.96	53.07	53.07	-0.47%	7,773
Apr 29, 2025	52.78	53.36	52.57	53.32	53.32	0.51%	3,084
Apr 28, 2025	52.93	53.12	52.47	53.04	53.04	0.60%	7,276
Apr 25, 2025	52.63	52.77	52.29	52.73	52.73	-	6,535
Apr 24, 2025	51.81	52.79	51.81	52.73	52.73	1.88%	8,770
Apr 23, 2025	52.38	53.06	51.55	51.76	51.76	1.51%	7,618
Apr 22, 2025	50.24	51.02	50.23	50.99	50.99	2.65%	84,966
Apr 21, 2025	50.42	50.42	49.18	49.67	49.67	-2.18%	37,734
Apr 17, 2025	50.54	50.78	50.49	50.78	50.78	0.87%	11,650
Apr 16, 2025	50.86	50.86	49.88	50.34	50.34	-1.05%	80,446
Apr 15, 2025	51.01	51.08	50.75	50.87	50.87	-0.16%	9,343
Apr 14, 2025	50.74	51.17	50.14	50.95	50.95	1.29%	14,857
Apr 11, 2025	49.35	50.33	49.11	50.30	50.30	1.66%	7,717
Apr 10, 2025	49.95	50.00	48.69	49.48	49.48	-4.40%	22,050
Apr 9, 2025	47.49	51.87	46.59	51.76	51.76	9.85%	19,515
Apr 8, 2025	50.57	50.57	46.75	47.12	47.12	-3.13%	27,781
Apr 7, 2025	47.44	50.10	47.44	48.64	48.64	-0.79%	33,069
Apr 4, 2025	49.77	49.77	48.10	49.03	49.03	-4.92%	74,648
Apr 3, 2025	52.87	52.87	51.37	51.56	51.56	-6.64%	23,487
Apr 2, 2025	53.59	55.23	53.59	55.23	55.23	1.50%	4,635
Apr 1, 2025	54.36	54.66	54.01	54.41	54.41	0.43%	7,966
Mar 31, 2025	53.56	54.18	53.56	54.18	54.18	-0.22%	7,575
Mar 28, 2025	55.49	55.49	54.00	54.30	54.30	-1.64%	15,838
Mar 27, 2025	55.52	55.75	55.20	55.20	55.20	-0.96%	6,387
Mar 26, 2025	56.25	56.50	55.64	55.74	55.74	-0.86%	5,056
Mar 25, 2025	56.28	56.52	56.10	56.22	56.22	-0.46%	8,132
Mar 24, 2025	55.99	56.48	55.99	56.48	56.48	2.69%	6,680
Mar 21, 2025	55.15	55.15	54.76	55.00	55.00	-0.63%	9,827
Mar 20, 2025	55.28	56.03	55.28	55.35	55.35	-0.77%	21,942