ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	52.59	53.80	52.31	53.36	53.36	0.13%	45,129
Nov 13, 2025	54.57	54.57	53.18	53.29	53.29	-3.04%	35,113
Nov 12, 2025	55.13	55.54	54.92	54.96	54.96	-0.07%	22,029
Nov 11, 2025	55.05	55.27	54.80	55.00	55.00	-0.25%	43,835
Nov 10, 2025	55.29	55.42	54.78	55.14	55.14	1.16%	266,022
Nov 7, 2025	53.54	54.59	53.21	54.51	54.51	0.83%	456,465
Nov 6, 2025	55.12	55.12	53.93	54.06	54.06	-1.62%	36,255
Nov 5, 2025	54.37	55.22	54.30	54.95	54.95	1.40%	22,617
Nov 4, 2025	54.24	54.98	54.19	54.19	54.19	-1.85%	45,779
Nov 3, 2025	55.55	55.55	54.51	55.21	55.21	-0.34%	52,527
Oct 31, 2025	55.28	55.63	55.02	55.40	55.40	0.53%	34,940
Oct 30, 2025	55.38	55.88	54.90	55.11	55.11	-0.88%	27,177
Oct 29, 2025	55.93	56.37	55.33	55.60	55.60	-0.52%	30,763
Oct 28, 2025	56.42	56.42	55.88	55.89	55.89	-0.75%	28,302
Oct 27, 2025	56.62	56.67	56.18	56.31	56.31	0.64%	18,765
Oct 24, 2025	56.34	56.34	55.95	55.95	55.95	0.96%	19,375
Oct 23, 2025	54.83	55.53	54.79	55.42	55.42	1.56%	28,282
Oct 22, 2025	55.45	55.52	54.00	54.57	54.57	-1.83%	23,188
Oct 21, 2025	55.57	55.83	55.20	55.59	55.59	0.16%	18,996
Oct 20, 2025	55.39	55.62	55.27	55.50	55.50	1.33%	16,954
Oct 17, 2025	54.82	55.04	54.24	54.77	54.77	-0.47%	54,715
Oct 16, 2025	56.02	56.02	54.76	55.03	55.03	-1.17%	66,937
Oct 15, 2025	55.99	56.28	55.05	55.68	55.68	0.54%	19,235
Oct 14, 2025	54.44	55.81	54.44	55.38	55.38	0.69%	51,755
Oct 13, 2025	54.42	55.13	54.36	55.00	55.00	2.54%	46,886
Oct 10, 2025	55.42	55.59	53.55	53.64	53.64	-3.07%	36,024
Oct 9, 2025	55.62	55.64	55.18	55.34	55.34	-0.59%	25,967
Oct 8, 2025	55.31	55.71	54.91	55.67	55.67	1.35%	33,392
Oct 7, 2025	55.74	55.74	54.63	54.93	54.93	-1.04%	37,663
Oct 6, 2025	55.51	55.92	55.33	55.51	55.51	0.60%	27,964
Oct 3, 2025	55.26	55.63	55.10	55.18	55.18	0.35%	54,988
Oct 2, 2025	54.75	55.00	54.44	54.99	54.99	0.88%	19,037
Oct 1, 2025	54.08	54.51	54.08	54.51	54.51	0.37%	24,310
Sep 30, 2025	54.15	54.35	53.75	54.31	54.31	0.16%	18,154
Sep 29, 2025	54.51	54.51	54.13	54.22	54.22	0.09%	55,542
Sep 26, 2025	53.83	54.19	53.73	54.17	54.17	0.93%	12,736
Sep 25, 2025	53.67	53.77	53.27	53.67	53.67	-0.96%	10,579
Sep 24, 2025	54.97	55.16	54.13	54.19	54.19	-1.30%	24,233
Sep 23, 2025	55.17	55.50	54.83	54.91	54.91	-0.34%	74,868
Sep 22, 2025	54.59	55.10	54.46	55.09	55.09	0.42%	23,547
Sep 19, 2025	55.39	55.39	54.72	54.86	54.86	-0.51%	18,303
Sep 18, 2025	54.61	55.23	54.52	55.14	55.14	1.96%	31,663
Sep 17, 2025	54.21	54.79	53.60	54.08	54.08	0.09%	32,633
Sep 16, 2025	54.09	54.09	53.54	54.03	54.03	-0.13%	23,815
Sep 15, 2025	54.22	54.32	53.96	54.10	54.01	0.35%	19,531
Sep 12, 2025	54.26	54.34	53.89	53.91	53.82	-0.86%	60,616
Sep 11, 2025	53.68	54.38	53.68	54.38	54.29	1.93%	31,610
Sep 10, 2025	53.70	53.91	53.16	53.35	53.27	-0.28%	50,322
Sep 9, 2025	53.72	53.72	53.18	53.50	53.41	-0.78%	103,428
Sep 8, 2025	53.70	53.92	53.53	53.92	53.83	0.50%	19,636