ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	62.00	62.22	61.53	62.22	62.22	1.35%	22,361
May 5, 2026	61.11	61.46	60.87	61.39	61.39	1.39%	42,313
May 4, 2026	60.64	61.20	60.29	60.55	60.55	-0.25%	22,181
May 1, 2026	60.78	60.83	60.47	60.70	60.70	0.35%	25,252
Apr 30, 2026	59.56	60.53	59.56	60.49	60.49	2.14%	22,495
Apr 29, 2026	59.65	59.65	58.84	59.22	59.22	-0.59%	25,248
Apr 28, 2026	60.38	60.38	59.29	59.57	59.57	-1.42%	23,151
Apr 27, 2026	60.44	60.64	60.22	60.43	60.43	-0.18%	21,399
Apr 24, 2026	60.56	60.66	60.10	60.54	60.54	0.38%	14,480
Apr 23, 2026	60.64	60.92	59.53	60.31	60.31	-0.63%	25,632
Apr 22, 2026	61.14	61.14	60.32	60.69	60.69	0.38%	62,720
Apr 21, 2026	61.18	61.61	60.33	60.46	60.46	-0.97%	33,988
Apr 20, 2026	60.53	61.16	60.53	61.05	61.05	0.43%	18,791
Apr 17, 2026	60.19	61.16	60.19	60.79	60.79	2.17%	21,754
Apr 16, 2026	59.48	59.57	59.21	59.50	59.50	0.49%	13,879
Apr 15, 2026	59.22	59.44	58.77	59.21	59.21	0.05%	51,499
Apr 14, 2026	59.00	59.36	58.96	59.18	59.18	0.94%	21,396
Apr 13, 2026	57.55	58.63	57.55	58.63	58.63	1.63%	27,550
Apr 10, 2026	58.18	58.24	57.55	57.69	57.69	-0.28%	56,093
Apr 9, 2026	57.63	58.16	57.42	57.85	57.85	0.02%	32,968
Apr 8, 2026	58.09	58.14	57.55	57.84	57.84	3.23%	39,335
Apr 7, 2026	55.72	56.22	55.42	56.03	56.03	0.14%	63,998
Apr 6, 2026	55.69	56.02	55.50	55.95	55.95	0.39%	37,179
Apr 2, 2026	54.31	55.92	54.31	55.73	55.73	0.45%	66,323
Apr 1, 2026	55.40	56.06	55.39	55.48	55.48	1.24%	61,623
Mar 31, 2026	53.73	54.96	53.64	54.80	54.80	3.44%	37,630
Mar 30, 2026	54.27	54.27	52.71	52.98	52.98	-1.25%	41,608
Mar 27, 2026	54.43	54.44	53.59	53.65	53.65	-1.99%	44,794
Mar 26, 2026	55.24	55.73	54.66	54.74	54.74	-2.15%	42,997
Mar 25, 2026	56.10	56.10	55.57	55.94	55.94	0.90%	21,250
Mar 24, 2026	54.87	55.64	54.71	55.44	55.44	0.25%	27,621
Mar 23, 2026	55.37	56.06	55.23	55.30	55.30	2.03%	36,296
Mar 20, 2026	55.30	55.44	53.78	54.20	54.20	-2.27%	74,052
Mar 19, 2026	54.69	55.74	54.69	55.46	55.46	0.33%	55,559
Mar 18, 2026	55.57	55.95	55.12	55.28	55.28	-1.16%	92,051
Mar 17, 2026	55.64	56.17	55.64	55.93	55.93	0.88%	37,595
Mar 16, 2026	55.54	55.94	55.39	55.44	55.36	0.87%	32,378
Mar 13, 2026	55.53	55.86	54.73	54.96	54.88	-0.20%	217,106
Mar 12, 2026	55.72	55.75	54.97	55.07	54.99	-2.43%	88,652
Mar 11, 2026	56.43	56.65	56.06	56.44	56.36	-0.21%	69,709
Mar 10, 2026	56.68	57.41	56.52	56.56	56.48	-0.39%	24,141
Mar 9, 2026	55.48	56.87	54.79	56.78	56.70	1.28%	120,956
Mar 6, 2026	56.46	56.56	55.95	56.06	55.98	-2.35%	88,714
Mar 5, 2026	57.91	58.14	56.83	57.41	57.33	-1.59%	39,925
Mar 4, 2026	58.60	58.60	58.11	58.34	58.26	0.38%	62,256
Mar 3, 2026	57.62	58.46	56.99	58.12	58.04	-1.77%	27,524
Mar 2, 2026	58.09	59.29	58.09	59.17	59.09	0.63%	113,755
Feb 27, 2026	58.52	58.80	58.22	58.80	58.72	-0.85%	21,561
Feb 26, 2026	59.12	59.35	58.57	59.30	59.22	0.38%	19,484
Feb 25, 2026	59.12	59.40	58.67	59.08	59.00	0.39%	299,322