ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.77	33.02	32.77	32.94	32.94	-0.42%	3,714
Mar 5, 2026	33.16	33.16	32.90	33.08	33.07	-1.18%	6,782
Mar 4, 2026	33.29	33.52	33.29	33.47	33.47	0.67%	4,540
Mar 3, 2026	32.88	33.28	32.88	33.25	33.25	-1.37%	3,131
Mar 2, 2026	33.69	33.77	33.66	33.71	33.71	-0.80%	4,436
Feb 27, 2026	34.02	34.02	33.92	33.98	33.98	-0.08%	2,436
Feb 26, 2026	33.97	34.06	33.89	34.01	34.01	0.12%	18,872
Feb 25, 2026	33.93	34.03	33.86	33.97	33.97	0.18%	15,857
Feb 24, 2026	33.78	33.96	33.78	33.91	33.91	0.22%	2,575
Feb 23, 2026	33.89	33.89	33.75	33.83	33.83	-0.18%	140,401
Feb 20, 2026	33.88	33.91	33.80	33.89	33.89	0.31%	19,884
Feb 19, 2026	33.70	33.81	33.70	33.79	33.79	-0.12%	2,431
Feb 18, 2026	33.82	33.85	33.75	33.83	33.83	0.07%	2,818
Feb 17, 2026	33.63	33.86	33.61	33.81	33.81	0.06%	7,205
Feb 13, 2026	33.80	33.87	33.76	33.79	33.79	0.05%	2,380
Feb 12, 2026	33.95	33.95	33.71	33.77	33.77	-0.37%	11,810
Feb 11, 2026	33.87	34.00	33.84	33.90	33.90	0.37%	5,225
Feb 10, 2026	33.91	33.91	33.77	33.77	33.77	-0.24%	5,224
Feb 9, 2026	33.81	33.85	33.71	33.85	33.85	0.77%	5,672
Feb 6, 2026	33.45	33.65	33.45	33.59	33.59	0.82%	13,137
Feb 5, 2026	33.30	33.42	33.27	33.32	33.32	-0.61%	8,191
Feb 4, 2026	33.57	33.66	33.49	33.52	33.52	0.02%	4,399
Feb 3, 2026	33.36	33.52	33.36	33.51	33.51	0.13%	6,631
Feb 2, 2026	33.35	33.47	33.35	33.47	33.47	0.27%	4,666
Jan 30, 2026	33.35	33.44	33.33	33.38	33.38	-0.36%	7,678
Jan 29, 2026	33.50	33.51	33.42	33.50	33.50	0.19%	4,143
Jan 28, 2026	33.36	33.45	33.34	33.44	33.43	-0.59%	5,947
Jan 27, 2026	33.48	33.64	33.46	33.63	33.63	0.84%	19,225
Jan 26, 2026	33.43	33.43	33.35	33.35	33.35	0.22%	878
Jan 23, 2026	33.12	33.31	33.12	33.28	33.28	0.23%	5,383
Jan 22, 2026	33.21	33.21	33.15	33.20	33.20	0.37%	3,414
Jan 21, 2026	32.75	33.17	32.75	33.08	33.08	0.43%	7,386
Jan 20, 2026	32.94	33.03	32.89	32.94	32.94	-0.84%	4,436
Jan 16, 2026	33.24	33.25	33.13	33.22	33.22	0.20%	3,941
Jan 15, 2026	33.17	33.22	33.10	33.16	33.15	0.03%	13,422
Jan 14, 2026	33.11	33.18	33.07	33.15	33.14	0.18%	6,166
Jan 13, 2026	33.08	33.13	33.03	33.09	33.08	-0.26%	2,962
Jan 12, 2026	32.95	33.17	32.95	33.17	33.17	0.30%	4,545
Jan 9, 2026	32.97	33.12	32.96	33.07	33.07	0.42%	14,638
Jan 8, 2026	32.85	32.94	32.85	32.93	32.93	0.01%	2,777
Jan 7, 2026	32.90	33.00	32.89	32.93	32.93	-0.19%	3,009
Jan 6, 2026	32.96	33.02	32.95	32.99	32.99	0.08%	6,006
Jan 5, 2026	32.85	32.99	32.85	32.97	32.97	0.66%	9,793
Jan 2, 2026	32.71	32.80	32.71	32.75	32.75	0.47%	5,603
Dec 31, 2025	32.62	32.66	32.57	32.59	32.59	-0.18%	3,663
Dec 30, 2025	32.67	32.69	32.65	32.65	32.65	0.09%	1,301
Dec 29, 2025	32.55	32.68	32.55	32.63	32.63	-0.11%	4,439
Dec 26, 2025	32.69	32.69	32.59	32.66	32.66	0.05%	3,096
Dec 24, 2025	32.68	32.68	32.65	32.65	32.65	0.08%	1,684
Dec 23, 2025	32.58	32.62	32.54	32.62	32.62	0.39%	3,965