ISCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	60.28	60.28	59.85	59.93	59.93	0.14%	10,839
Jun 18, 2025	59.59	60.25	59.59	59.85	59.85	0.45%	10,341
Jun 17, 2025	59.70	60.29	59.57	59.58	59.58	-0.99%	11,136
Jun 16, 2025	60.03	60.54	59.97	60.18	60.18	0.66%	17,358
Jun 13, 2025	60.35	60.51	59.68	59.78	59.49	-1.73%	7,171
Jun 12, 2025	60.68	60.86	60.42	60.83	60.53	-0.36%	12,052
Jun 11, 2025	61.68	61.68	61.00	61.05	60.75	-0.37%	5,947
Jun 10, 2025	60.94	61.48	60.92	61.28	60.98	0.79%	12,203
Jun 9, 2025	60.62	61.11	60.52	60.80	60.50	0.74%	13,238
Jun 6, 2025	60.25	60.37	60.06	60.35	60.06	1.41%	10,626
Jun 5, 2025	59.55	59.88	59.28	59.51	59.22	-0.27%	22,784
Jun 4, 2025	59.87	59.93	59.66	59.67	59.38	-0.47%	15,147
Jun 3, 2025	59.11	60.06	59.07	59.95	59.66	1.54%	6,442
Jun 2, 2025	59.45	59.45	58.84	59.04	58.75	-0.63%	9,112
May 30, 2025	59.46	59.57	59.06	59.41	59.12	-0.46%	15,918
May 29, 2025	60.05	60.05	59.24	59.69	59.39	0.23%	20,337
May 28, 2025	60.25	60.25	59.51	59.55	59.26	-1.16%	18,442
May 27, 2025	59.61	60.25	59.20	60.25	59.95	2.50%	13,768
May 23, 2025	58.01	58.90	58.01	58.78	58.49	-0.31%	9,714
May 22, 2025	58.78	59.23	58.56	58.96	58.67	-0.12%	14,790
May 21, 2025	60.28	60.28	58.96	59.03	58.74	-2.88%	11,273
May 20, 2025	60.89	61.09	60.69	60.78	60.48	-0.18%	4,315
May 19, 2025	60.48	60.90	60.48	60.89	60.59	-0.52%	6,712
May 16, 2025	60.94	61.31	60.78	61.21	60.91	0.79%	9,720
May 15, 2025	60.36	60.73	60.18	60.73	60.43	0.38%	25,924
May 14, 2025	60.72	60.83	60.46	60.50	60.20	-0.71%	8,815
May 13, 2025	61.02	61.20	60.72	60.93	60.63	0.41%	4,912
May 12, 2025	60.78	61.40	60.38	60.68	60.38	3.44%	11,697
May 9, 2025	58.77	58.87	58.44	58.66	58.37	0.20%	11,885
May 8, 2025	58.14	58.90	57.97	58.54	58.25	1.78%	8,564
May 7, 2025	57.60	57.89	57.17	57.52	57.23	0.19%	12,169
May 6, 2025	57.33	57.80	57.21	57.41	57.12	-0.51%	13,701
May 5, 2025	57.65	58.20	57.65	57.70	57.42	-0.74%	13,323
May 2, 2025	57.62	58.22	57.52	58.13	57.85	2.22%	19,553
May 1, 2025	56.48	57.32	56.48	56.87	56.59	0.21%	15,758
Apr 30, 2025	56.10	56.77	55.51	56.75	56.47	-0.51%	72,870
Apr 29, 2025	56.51	57.16	56.23	57.04	56.76	0.40%	18,097
Apr 28, 2025	56.53	57.05	56.22	56.81	56.53	0.58%	13,149
Apr 25, 2025	56.25	56.51	56.11	56.48	56.21	-0.10%	12,105
Apr 24, 2025	55.80	56.66	55.76	56.54	56.26	1.74%	9,951
Apr 23, 2025	56.42	57.00	55.43	55.58	55.30	1.06%	18,407
Apr 22, 2025	54.22	55.10	53.97	54.99	54.72	2.68%	130,456
Apr 21, 2025	54.05	54.16	53.05	53.56	53.30	-1.85%	16,065
Apr 17, 2025	54.17	54.89	54.17	54.57	54.30	1.06%	16,437
Apr 16, 2025	54.26	54.75	53.50	54.00	53.74	-0.75%	43,848
Apr 15, 2025	54.42	55.02	54.31	54.41	54.14	-0.17%	23,603
Apr 14, 2025	54.64	54.75	53.82	54.50	54.23	1.28%	83,139
Apr 11, 2025	53.17	53.88	52.27	53.81	53.55	0.92%	103,103
Apr 10, 2025	54.52	54.52	52.03	53.32	53.06	-4.55%	65,371
Apr 9, 2025	50.83	56.06	50.53	55.86	55.59	8.74%	41,116