ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	42.47	42.80	42.21	42.61	42.61	0.80%	53,775
Apr 16, 2025	42.44	42.78	41.79	42.27	42.27	-1.28%	40,986
Apr 15, 2025	42.94	43.39	42.58	42.82	42.82	-0.02%	1,186,058
Apr 14, 2025	43.36	43.36	42.16	42.83	42.83	1.04%	137,791
Apr 11, 2025	41.81	42.48	41.02	42.39	42.39	1.87%	78,722
Apr 10, 2025	42.24	42.25	40.74	41.61	41.61	-4.30%	187,364
Apr 9, 2025	39.35	43.64	39.09	43.48	43.48	10.24%	202,793
Apr 8, 2025	41.93	42.06	38.93	39.44	39.44	-2.42%	189,070
Apr 7, 2025	39.43	42.11	38.73	40.42	40.42	-1.27%	307,840
Apr 4, 2025	41.46	41.93	40.00	40.94	40.94	-4.88%	235,140
Apr 3, 2025	43.85	44.12	42.84	43.04	43.04	-6.25%	91,714
Apr 2, 2025	44.43	46.12	44.43	45.91	45.91	1.82%	52,699
Apr 1, 2025	44.99	45.45	44.46	45.09	45.09	0.09%	43,884
Mar 31, 2025	44.46	45.18	43.79	45.05	45.05	-0.18%	88,438
Mar 28, 2025	46.00	46.00	44.78	45.13	45.13	-2.17%	26,229
Mar 27, 2025	46.25	46.43	45.89	46.13	46.13	-0.67%	24,317
Mar 26, 2025	46.87	46.94	46.25	46.44	46.44	-0.92%	36,774
Mar 25, 2025	47.19	47.20	46.82	46.87	46.87	-0.83%	21,680
Mar 24, 2025	46.71	47.29	46.51	47.26	47.26	3.01%	18,469
Mar 21, 2025	45.65	45.97	45.46	45.88	45.88	-0.52%	52,479
Mar 20, 2025	45.96	46.61	45.96	46.12	46.12	-0.52%	21,387
Mar 19, 2025	45.73	46.70	45.58	46.36	46.36	1.60%	53,892
Mar 18, 2025	45.86	45.86	45.46	45.63	45.63	-1.43%	50,602
Mar 17, 2025	45.73	46.45	45.67	46.29	46.22	1.36%	55,223
Mar 14, 2025	45.00	45.67	45.00	45.67	45.60	2.77%	73,459
Mar 13, 2025	45.18	45.37	44.25	44.44	44.38	-1.99%	18,977
Mar 12, 2025	45.91	45.91	45.11	45.34	45.28	0.15%	930,423
Mar 11, 2025	45.18	45.79	44.70	45.27	45.21	0.07%	53,917
Mar 10, 2025	46.01	46.19	44.81	45.24	45.18	-2.81%	66,334
Mar 7, 2025	46.26	46.69	45.30	46.55	46.48	0.52%	549,303
Mar 6, 2025	46.59	47.14	46.20	46.31	46.24	-2.09%	41,955
Mar 5, 2025	46.65	47.37	46.53	47.30	47.23	1.46%	31,432
Mar 4, 2025	46.49	47.41	45.82	46.62	46.55	-1.12%	59,780
Mar 3, 2025	48.74	48.84	46.93	47.15	47.08	-2.74%	37,608
Feb 28, 2025	47.81	48.48	47.60	48.48	48.41	1.17%	50,424
Feb 27, 2025	48.92	48.92	47.87	47.92	47.85	-1.70%	26,421
Feb 26, 2025	48.75	49.29	48.58	48.75	48.68	0.37%	20,551
Feb 25, 2025	48.76	49.06	48.09	48.57	48.50	-0.67%	33,719
Feb 24, 2025	49.42	49.42	48.44	48.90	48.83	-0.65%	30,329
Feb 21, 2025	50.91	50.91	49.09	49.22	49.15	-2.92%	44,785
Feb 20, 2025	51.15	51.34	50.38	50.70	50.63	-1.21%	20,949
Feb 19, 2025	51.27	51.47	51.07	51.32	51.25	-0.41%	29,879
Feb 18, 2025	51.45	51.65	50.87	51.53	51.46	0.61%	33,535
Feb 14, 2025	51.46	51.46	51.06	51.22	51.15	0.10%	34,305
Feb 13, 2025	50.86	51.19	50.70	51.17	51.10	1.01%	20,707
Feb 12, 2025	50.04	50.69	50.04	50.66	50.59	-0.35%	77,666
Feb 11, 2025	51.03	51.12	50.69	50.84	50.77	-0.84%	25,093
Feb 10, 2025	51.45	51.47	51.11	51.27	51.20	0.37%	19,572
Feb 7, 2025	51.78	51.85	51.01	51.08	51.01	-1.03%	27,447
Feb 6, 2025	52.13	52.22	51.26	51.61	51.54	-0.44%	27,790