ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	32.42	32.53	32.42	32.49	32.49	0.19%	4,136
Dec 19, 2025	32.39	32.49	32.39	32.43	32.43	0.46%	4,535
Dec 18, 2025	32.31	32.37	32.28	32.28	32.28	0.34%	7,457
Dec 17, 2025	32.31	32.31	32.17	32.17	32.17	-0.46%	2,215
Dec 16, 2025	32.39	32.40	32.25	32.32	32.32	-0.28%	7,402
Dec 15, 2025	32.46	32.49	32.38	32.41	32.41	0.40%	4,907
Dec 12, 2025	32.45	32.45	32.28	32.28	32.28	-0.31%	5,527
Dec 11, 2025	32.33	32.45	32.33	32.38	32.38	0.34%	5,919
Dec 10, 2025	32.52	32.52	32.14	32.27	32.27	0.62%	1,796
Dec 9, 2025	32.14	32.19	32.07	32.07	32.07	-0.09%	7,049
Dec 8, 2025	32.14	32.15	32.09	32.10	32.10	-0.19%	7,862
Dec 5, 2025	32.17	32.26	32.15	32.16	32.16	0.03%	8,101
Dec 4, 2025	32.18	32.23	32.15	32.15	32.15	0.12%	9,313
Dec 3, 2025	32.07	32.17	32.07	32.11	32.11	0.31%	5,900
Dec 2, 2025	32.01	32.10	31.97	32.01	32.01	0.19%	12,921
Dec 1, 2025	32.03	32.11	31.95	31.95	31.95	-0.44%	9,273
Nov 28, 2025	32.04	32.10	32.04	32.09	32.09	0.41%	1,349
Nov 26, 2025	31.96	32.04	31.95	31.96	31.96	0.63%	5,391
Nov 25, 2025	31.81	31.81	31.63	31.76	31.76	0.44%	2,926