ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	50.00	50.49	49.49	50.37	50.37	1.00%	50,924
Jul 15, 2025	50.85	50.85	49.87	49.87	49.87	-1.44%	20,295
Jul 14, 2025	50.14	50.67	50.13	50.60	50.60	0.78%	26,839
Jul 11, 2025	50.56	50.67	50.18	50.21	50.21	-1.22%	27,749
Jul 10, 2025	50.84	51.16	50.53	50.83	50.83	0.26%	23,092
Jul 9, 2025	50.70	50.74	50.17	50.70	50.70	0.94%	18,383
Jul 8, 2025	50.20	50.50	50.05	50.23	50.23	0.34%	14,660
Jul 7, 2025	50.36	50.63	49.79	50.06	50.06	-1.17%	16,183
Jul 3, 2025	50.44	50.93	50.20	50.65	50.65	0.92%	18,225
Jul 2, 2025	49.89	50.24	49.65	50.19	50.19	0.70%	17,047
Jul 1, 2025	49.49	50.28	49.19	49.84	49.84	0.16%	30,570
Jun 30, 2025	49.87	49.87	49.54	49.76	49.76	0.40%	28,074
Jun 27, 2025	49.83	49.92	49.27	49.56	49.56	0.10%	46,239
Jun 26, 2025	49.14	49.53	48.85	49.51	49.51	1.54%	17,703
Jun 25, 2025	49.41	49.41	48.76	48.76	48.76	-1.20%	19,534
Jun 24, 2025	49.00	49.39	48.90	49.35	49.35	1.44%	26,882
Jun 23, 2025	48.00	48.65	47.62	48.65	48.65	1.08%	18,579
Jun 20, 2025	48.54	48.54	47.96	48.13	48.13	-0.21%	24,121
Jun 18, 2025	48.01	48.54	47.96	48.23	48.23	0.58%	50,499
Jun 17, 2025	48.05	48.30	47.92	47.95	47.95	-0.99%	104,611
Jun 16, 2025	48.25	48.67	48.25	48.43	48.43	1.17%	12,636
Jun 13, 2025	48.06	48.51	47.67	47.87	47.79	-1.86%	16,691
Jun 12, 2025	48.54	48.82	48.39	48.78	48.70	-0.09%	28,467
Jun 11, 2025	49.34	49.36	48.77	48.83	48.75	-0.38%	29,871
Jun 10, 2025	49.23	49.27	48.90	49.01	48.93	0.16%	26,615
Jun 9, 2025	49.22	49.23	48.74	48.93	48.85	0.14%	13,741
Jun 6, 2025	48.79	48.94	48.58	48.86	48.78	1.26%	26,046
Jun 5, 2025	48.36	48.55	48.10	48.25	48.17	0.03%	14,377
Jun 4, 2025	48.18	48.44	48.07	48.24	48.16	0.10%	22,887
Jun 3, 2025	47.74	48.35	47.35	48.19	48.11	1.54%	17,763
Jun 2, 2025	47.42	47.63	46.81	47.46	47.38	0.11%	16,376
May 30, 2025	47.31	47.60	46.86	47.41	47.33	0.02%	12,952
May 29, 2025	47.89	47.89	47.03	47.40	47.32	0.13%	22,423
May 28, 2025	47.91	48.02	47.34	47.34	47.26	-1.05%	24,242
May 27, 2025	47.56	47.88	46.89	47.84	47.76	2.20%	35,156
May 23, 2025	46.30	47.02	46.30	46.81	46.73	-0.17%	25,509
May 22, 2025	46.68	47.17	46.59	46.89	46.81	0.02%	20,357
May 21, 2025	47.76	48.01	46.78	46.88	46.80	-2.64%	21,175
May 20, 2025	48.09	48.35	47.89	48.15	48.07	-0.08%	33,515
May 19, 2025	47.63	48.25	47.55	48.19	48.11	-0.35%	340,969
May 16, 2025	47.77	48.50	47.65	48.36	48.28	1.04%	40,001
May 15, 2025	47.53	47.86	47.29	47.86	47.78	0.20%	28,828
May 14, 2025	47.93	48.20	47.71	47.76	47.69	-0.45%	23,576
May 13, 2025	47.94	48.15	47.63	47.98	47.90	0.48%	23,326
May 12, 2025	47.85	47.86	47.16	47.75	47.67	3.71%	29,234
May 9, 2025	46.31	46.49	45.93	46.04	45.96	-0.43%	52,054
May 8, 2025	46.04	46.65	45.81	46.24	46.16	1.63%	16,538
May 7, 2025	45.45	45.83	45.23	45.50	45.43	0.51%	34,445
May 6, 2025	45.31	45.63	45.09	45.27	45.20	-1.09%	20,648
May 5, 2025	45.57	46.16	45.44	45.77	45.70	-0.41%	78,179