ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 2, 2025	45.64	46.20	45.55	45.96	45.88	2.16%	129,881
May 1, 2025	44.95	45.41	44.80	44.99	44.92	0.85%	28,699
Apr 30, 2025	44.27	44.80	43.70	44.61	44.54	-0.62%	45,146
Apr 29, 2025	44.51	45.08	44.20	44.89	44.82	0.79%	67,779
Apr 28, 2025	44.65	45.35	44.07	44.54	44.47	0.13%	35,197
Apr 25, 2025	44.44	44.54	43.89	44.48	44.41	0.15%	28,664
Apr 24, 2025	43.59	44.42	43.48	44.41	44.34	2.50%	75,977
Apr 23, 2025	43.83	44.49	43.19	43.33	43.26	1.79%	36,018
Apr 22, 2025	42.13	42.71	41.98	42.57	42.50	2.65%	91,109
Apr 21, 2025	42.06	42.29	41.09	41.47	41.40	-2.68%	78,236
Apr 17, 2025	42.47	42.80	42.21	42.61	42.54	0.80%	53,775
Apr 16, 2025	42.44	42.78	41.79	42.27	42.20	-1.28%	40,986
Apr 15, 2025	42.94	43.39	42.58	42.82	42.75	-0.02%	1,186,058
Apr 14, 2025	43.36	43.36	42.16	42.83	42.76	1.04%	137,791
Apr 11, 2025	41.81	42.48	41.02	42.39	42.32	1.87%	78,722
Apr 10, 2025	42.24	42.25	40.74	41.61	41.54	-4.30%	187,364
Apr 9, 2025	39.35	43.64	39.09	43.48	43.41	10.24%	202,793
Apr 8, 2025	41.93	42.06	38.93	39.44	39.38	-2.42%	189,070
Apr 7, 2025	39.43	42.11	38.73	40.42	40.35	-1.27%	307,840
Apr 4, 2025	41.46	41.93	40.00	40.94	40.87	-4.88%	235,140