ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.67	27.67	27.55	27.60	27.60	-0.20%	11,604
Nov 19, 2024	27.67	27.70	27.61	27.66	27.66	-0.11%	8,387
Nov 18, 2024	27.62	27.71	27.62	27.69	27.69	0.28%	22,190
Nov 15, 2024	27.64	27.64	27.57	27.61	27.61	-0.23%	9,998
Nov 14, 2024	27.71	27.74	27.68	27.68	27.68	0.07%	212,346
Nov 13, 2024	27.74	27.74	27.63	27.66	27.66	-0.24%	4,571
Nov 12, 2024	27.90	27.91	27.65	27.72	27.72	-1.06%	11,276
Nov 11, 2024	28.05	28.07	27.99	28.02	28.02	0.08%	9,073
Nov 8, 2024	28.03	28.03	27.93	28.00	28.00	-0.82%	327,806
Nov 7, 2024	28.16	28.25	28.14	28.23	28.23	0.74%	9,578
Nov 6, 2024	28.04	28.04	27.89	28.02	28.02	-0.46%	15,704
Nov 5, 2024	28.14	28.25	28.14	28.15	28.15	0.14%	9,746
Nov 4, 2024	28.18	28.18	28.02	28.11	28.11	0.27%	15,376
Nov 1, 2024	28.11	28.16	28.01	28.04	28.04	0.15%	41,969
Oct 31, 2024	27.91	27.99	27.90	27.99	27.99	-0.36%	17,123
Oct 30, 2024	28.14	28.17	28.07	28.10	28.10	-0.58%	6,852
Oct 29, 2024	28.21	28.27	28.19	28.26	28.26	-0.11%	6,568
Oct 28, 2024	28.23	28.33	28.21	28.29	28.29	0.42%	14,281
Oct 25, 2024	28.22	28.28	28.12	28.17	28.17	-0.21%	2,262
Oct 24, 2024	28.17	28.23	28.15	28.23	28.23	0.49%	21,686
Oct 23, 2024	28.12	28.14	28.03	28.09	28.09	-0.84%	10,318
Oct 22, 2024	28.28	28.33	28.23	28.33	28.33	-0.21%	23,345
Oct 21, 2024	28.47	28.48	28.34	28.39	28.39	-0.65%	16,613
Oct 18, 2024	28.53	28.60	28.52	28.58	28.58	0.31%	10,694
Oct 17, 2024	28.47	28.51	28.44	28.49	28.49	-	18,595
Oct 16, 2024	28.49	28.52	28.44	28.49	28.49	0.46%	47,377
Oct 15, 2024	28.61	28.61	28.36	28.36	28.36	-1.05%	21,568
Oct 14, 2024	28.68	28.70	28.61	28.66	28.66	-	28,463
Oct 11, 2024	28.66	28.67	28.59	28.66	28.66	0.40%	7,612
Oct 10, 2024	28.49	28.55	28.47	28.55	28.55	-0.10%	16,497
Oct 9, 2024	28.50	28.62	28.50	28.58	28.58	0.04%	5,500
Oct 8, 2024	28.55	28.58	28.53	28.57	28.57	-0.05%	14,356
Oct 7, 2024	28.64	28.65	28.53	28.58	28.58	-0.38%	13,246
Oct 4, 2024	28.64	28.69	28.59	28.69	28.69	0.33%	243,770
Oct 3, 2024	28.61	28.63	28.55	28.60	28.60	-0.66%	24,203
Oct 2, 2024	28.74	28.81	28.74	28.79	28.79	-0.25%	10,140
Oct 1, 2024	28.96	28.96	28.69	28.86	28.86	-0.41%	97,540
Sep 30, 2024	29.04	29.06	28.82	28.98	28.98	-0.17%	32,241
Sep 27, 2024	29.15	29.15	29.02	29.03	29.03	-0.32%	22,383
Sep 26, 2024	29.15	29.17	29.04	29.12	29.12	1.43%	26,692
Sep 25, 2024	28.87	28.91	28.71	28.71	28.71	-0.65%	29,994
Sep 24, 2024	28.79	28.91	28.79	28.90	28.90	0.34%	50,565
Sep 23, 2024	28.76	28.80	28.71	28.80	28.80	0.42%	42,767
Sep 20, 2024	28.72	28.75	28.66	28.68	28.68	-0.64%	375,614
Sep 19, 2024	28.91	28.93	28.74	28.87	28.87	1.05%	29,984
Sep 18, 2024	28.58	28.70	28.52	28.57	28.57	-0.16%	18,251
Sep 17, 2024	28.72	28.72	28.56	28.61	28.61	-0.30%	34,127
Sep 16, 2024	28.65	28.70	28.57	28.70	28.70	0.51%	14,215
Sep 13, 2024	28.58	28.63	28.54	28.55	28.55	0.04%	197,025
Sep 12, 2024	28.40	28.54	28.31	28.54	28.54	0.56%	25,694
Sep 11, 2024	28.21	28.38	28.17	28.38	28.38	0.26%	9,267
Sep 10, 2024	28.34	28.34	28.14	28.31	28.31	-0.26%	41,799
Sep 9, 2024	28.35	28.44	28.33	28.38	28.38	0.69%	12,834
Sep 6, 2024	28.51	28.54	28.17	28.19	28.19	-1.14%	57,715
Sep 5, 2024	28.47	28.55	28.45	28.51	28.51	-0.04%	29,070
Sep 4, 2024	28.51	28.59	28.47	28.52	28.52	-0.14%	285,846
Sep 3, 2024	28.74	28.76	28.52	28.56	28.56	-1.04%	111,315
Aug 30, 2024	28.81	28.92	28.67	28.86	28.86	0.43%	30,278
Aug 29, 2024	28.83	28.85	28.70	28.74	28.74	0.42%	10,026
Aug 28, 2024	28.61	28.63	28.59	28.62	28.62	-0.36%	7,631
Aug 27, 2024	28.69	28.76	28.68	28.72	28.72	0.47%	4,252
Aug 26, 2024	28.69	28.69	28.55	28.59	28.59	-0.53%	1,461
Aug 23, 2024	28.74	28.74	28.74	28.74	28.74	1.90%	202
Aug 22, 2024	28.42	28.42	28.20	28.20	28.20	-0.67%	2,032
Aug 21, 2024	28.34	28.40	28.34	28.39	28.39	0.90%	4,575
Aug 20, 2024	28.14	28.14	28.14	28.14	28.14	-0.24%	23
Aug 19, 2024	28.16	28.23	28.16	28.21	28.21	1.25%	1,120
Aug 16, 2024	27.86	27.86	27.86	27.86	27.86	0.50%	125
Aug 15, 2024	27.72	27.72	27.72	27.72	27.72	1.19%	125
Aug 14, 2024	27.40	27.40	27.40	27.40	27.40	0.33%	844
Aug 13, 2024	27.09	27.31	27.09	27.31	27.31	1.71%	844
Aug 12, 2024	26.83	26.85	26.83	26.85	26.85	-0.14%	4,008
Aug 9, 2024	26.76	26.88	26.76	26.88	26.88	0.36%	971
Aug 8, 2024	26.60	26.79	26.60	26.79	26.79	1.36%	1,882
Aug 7, 2024	26.69	26.74	26.42	26.43	26.43	0.35%	3,312
Aug 6, 2024	26.16	26.43	26.16	26.33	26.33	0.05%	48,328
Aug 5, 2024	26.24	26.36	26.24	26.32	26.32	-1.79%	11,023
Aug 2, 2024	26.83	26.83	26.60	26.80	26.80	-1.39%	1,024
Aug 1, 2024	27.55	27.55	27.18	27.18	27.18	-2.59%	557
Jul 31, 2024	27.88	27.90	27.84	27.90	27.90	1.36%	2,423
Jul 30, 2024	27.53	27.54	27.53	27.53	27.53	0.24%	7,939
Jul 29, 2024	27.47	27.47	27.44	27.46	27.46	-0.39%	13,746
Jul 26, 2024	27.47	27.65	27.47	27.57	27.57	1.13%	1,215
Jul 25, 2024	27.19	27.27	27.10	27.26	27.26	-0.54%	721
Jul 24, 2024	27.49	27.50	27.41	27.41	27.41	-1.24%	2,067
Jul 23, 2024	27.72	27.76	27.72	27.75	27.75	-0.48%	11,293
Jul 22, 2024	27.78	27.89	27.77	27.89	27.89	1.08%	20,040
Jul 19, 2024	27.65	27.65	27.56	27.59	27.59	-0.64%	7,731
Jul 18, 2024	27.95	28.04	27.76	27.76	27.76	-0.96%	5,059
Jul 17, 2024	28.04	28.04	27.99	28.03	28.03	-0.45%	214
Jul 16, 2024	27.94	28.16	27.93	28.16	28.16	0.42%	32,955
Jul 15, 2024	28.13	28.13	28.02	28.04	28.04	-0.66%	3,752
Jul 12, 2024	28.23	28.28	28.22	28.23	28.23	0.77%	7,246
Jul 11, 2024	27.99	28.01	27.99	28.01	28.01	0.30%	3,651
Jul 10, 2024	27.87	27.93	27.84	27.93	27.93	1.31%	644
Jul 9, 2024	27.60	27.60	27.57	27.57	27.57	-0.42%	160
Jul 8, 2024	27.70	27.70	27.68	27.68	27.68	-0.41%	1,065
Jul 5, 2024	27.71	27.80	27.71	27.80	27.80	0.66%	466
Jul 3, 2024	27.63	27.63	27.55	27.61	27.61	1.08%	1,132
Jul 2, 2024	27.19	27.33	27.19	27.32	27.32	0.14%	9,820