ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	56.99	56.99	56.62	56.87	56.87	-0.19%	24,301
Dec 24, 2025	56.92	57.12	56.64	56.98	56.98	0.07%	16,453
Dec 23, 2025	57.06	57.29	56.69	56.94	56.94	-0.56%	27,600
Dec 22, 2025	56.93	57.47	56.88	57.26	57.26	1.15%	26,300
Dec 19, 2025	55.80	56.63	55.80	56.61	56.61	1.76%	22,778
Dec 18, 2025	55.83	56.15	55.49	55.63	55.63	0.94%	27,646
Dec 17, 2025	56.00	56.23	55.02	55.11	55.11	-1.20%	37,610
Dec 16, 2025	56.03	56.18	55.43	55.78	55.78	-0.58%	49,003
Dec 15, 2025	57.10	57.10	56.10	56.11	56.00	-0.98%	31,658
Dec 12, 2025	57.84	57.84	56.55	56.66	56.55	-1.94%	28,551
Dec 11, 2025	57.08	57.82	57.08	57.78	57.67	1.21%	33,031
Dec 10, 2025	56.30	57.31	56.30	57.09	56.98	1.13%	28,910
Dec 9, 2025	56.32	56.79	56.32	56.45	56.34	0.09%	26,425
Dec 8, 2025	56.80	56.80	56.28	56.40	56.29	-0.04%	50,647
Dec 5, 2025	56.46	56.72	56.36	56.42	56.31	-0.04%	26,103
Dec 4, 2025	55.78	56.66	55.69	56.44	56.33	1.26%	31,405
Dec 3, 2025	55.23	55.77	55.07	55.74	55.63	1.16%	31,653
Dec 2, 2025	55.70	55.70	55.10	55.10	54.99	-0.13%	53,495
Dec 1, 2025	55.23	55.70	55.14	55.17	55.06	-1.17%	21,142
Nov 28, 2025	55.62	55.91	55.37	55.83	55.72	0.77%	29,046
Nov 26, 2025	55.20	55.79	55.08	55.40	55.29	0.79%	23,820
Nov 25, 2025	53.89	54.99	53.84	54.97	54.86	1.96%	58,181
Nov 24, 2025	53.07	53.91	53.07	53.91	53.81	1.97%	15,627
Nov 21, 2025	51.80	53.16	51.68	52.87	52.77	2.26%	25,549
Nov 20, 2025	53.72	54.11	51.65	51.70	51.60	-2.06%	35,661
Nov 19, 2025	52.71	53.13	52.49	52.79	52.69	0.44%	64,944
Nov 18, 2025	52.31	52.80	51.96	52.56	52.46	0.21%	349,724
Nov 17, 2025	53.43	53.46	52.19	52.45	52.35	-1.71%	99,335
Nov 14, 2025	52.59	53.80	52.31	53.36	53.26	0.13%	45,129
Nov 13, 2025	54.57	54.57	53.18	53.29	53.19	-3.04%	35,113
Nov 12, 2025	55.13	55.54	54.92	54.96	54.85	-0.07%	22,029
Nov 11, 2025	55.05	55.27	54.80	55.00	54.89	-0.25%	43,835
Nov 10, 2025	55.29	55.42	54.78	55.14	55.03	1.16%	266,022
Nov 7, 2025	53.54	54.59	53.21	54.51	54.41	0.83%	456,465
Nov 6, 2025	55.12	55.12	53.93	54.06	53.96	-1.62%	36,255
Nov 5, 2025	54.37	55.22	54.30	54.95	54.84	1.40%	22,617
Nov 4, 2025	54.24	54.98	54.19	54.19	54.09	-1.85%	45,779
Nov 3, 2025	55.55	55.55	54.51	55.21	55.10	-0.34%	52,527
Oct 31, 2025	55.28	55.63	55.02	55.40	55.29	0.53%	34,940
Oct 30, 2025	55.38	55.88	54.90	55.11	55.00	-0.88%	27,177
Oct 29, 2025	55.93	56.37	55.33	55.60	55.49	-0.52%	30,763
Oct 28, 2025	56.42	56.42	55.88	55.89	55.78	-0.75%	28,302
Oct 27, 2025	56.62	56.67	56.18	56.31	56.20	0.64%	18,765
Oct 24, 2025	56.34	56.34	55.95	55.95	55.84	0.96%	19,375
Oct 23, 2025	54.83	55.53	54.79	55.42	55.31	1.56%	28,282
Oct 22, 2025	55.45	55.52	54.00	54.57	54.46	-1.83%	23,188
Oct 21, 2025	55.57	55.83	55.20	55.59	55.48	0.16%	18,996
Oct 20, 2025	55.39	55.62	55.27	55.50	55.39	1.33%	16,954
Oct 17, 2025	54.82	55.04	54.24	54.77	54.66	-0.47%	54,715
Oct 16, 2025	56.02	56.02	54.76	55.03	54.92	-1.17%	66,937