ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	34.83	34.88	34.83	34.87	34.87	0.44%	733
Oct 14, 2026	34.93	34.93	34.65	34.72	34.72	-0.34%	3,925
Oct 13, 2026	34.84	34.84	34.79	34.84	34.84	0.20%	3,346
Oct 12, 2026	34.82	34.82	34.77	34.77	34.77	-0.09%	971
Oct 9, 2026	34.77	34.83	34.77	34.80	34.80	0.40%	24,133
Oct 8, 2026	34.69	34.69	34.61	34.66	34.66	-0.23%	24,183
Oct 7, 2026	34.81	34.81	34.70	34.74	34.74	-0.83%	6,585
Oct 6, 2026	35.05	35.09	35.00	35.03	35.03	0.30%	14,220
Oct 5, 2026	34.82	34.94	34.82	34.92	34.92	0.04%	6,483
Oct 2, 2026	34.91	34.91	34.91	34.91	34.91	0.62%	319
Oct 1, 2026	34.67	34.71	34.64	34.70	34.70	-0.64%	82,339
Sep 30, 2026	35.09	35.11	34.87	34.92	34.92	-0.15%	21,229
Sep 29, 2026	35.07	35.07	34.88	34.97	34.97	-0.51%	15,843
Sep 28, 2026	35.09	35.21	35.08	35.15	35.15	-0.37%	14,976
Sep 25, 2026	35.14	35.28	35.14	35.28	35.28	0.83%	8,301
Sep 24, 2026	35.14	35.14	34.96	34.99	34.99	-0.48%	77,288
Sep 23, 2026	35.32	35.32	35.10	35.16	35.16	-0.70%	17,360
Sep 22, 2026	35.44	35.45	35.23	35.41	35.41	0.11%	24,928
Sep 21, 2026	35.42	35.42	35.31	35.37	35.37	0.57%	166,046
Sep 18, 2026	35.15	35.18	35.08	35.17	35.17	-0.41%	76,730
Sep 17, 2026	35.42	35.44	35.31	35.32	35.32	0.42%	18,025
Sep 16, 2026	35.35	35.38	35.07	35.17	35.17	-0.13%	18,619
Sep 15, 2026	35.33	35.33	35.17	35.22	35.22	-0.33%	33,287
Sep 14, 2026	35.36	35.52	35.26	35.33	35.33	-0.42%	28,254
Sep 11, 2026	35.62	35.62	35.44	35.48	35.48	0.61%	41,313
Sep 10, 2026	35.45	35.45	35.23	35.27	35.27	-0.49%	34,659
Sep 9, 2026	35.69	35.69	35.44	35.44	35.44	-0.55%	41,797
Sep 8, 2026	35.77	35.82	35.63	35.64	35.64	-0.31%	29,539
Sep 4, 2026	35.76	35.83	35.75	35.75	35.75	0.10%	25,362
Sep 3, 2026	35.55	35.81	35.55	35.71	35.71	0.45%	62,943
Sep 2, 2026	35.57	35.57	35.47	35.55	35.55	0.23%	97,408
Sep 1, 2026	35.60	35.61	35.40	35.47	35.47	-0.87%	329,145
Aug 31, 2026	35.70	35.78	35.53	35.78	35.78	0.45%	548,352
Aug 28, 2026	35.68	35.68	35.51	35.62	35.62	0.06%	9,812
Aug 27, 2026	35.61	35.61	35.50	35.60	35.60	0.14%	33,035
Aug 26, 2026	35.61	35.61	35.53	35.55	35.55	-0.03%	6,484
Aug 25, 2026	35.60	35.62	35.55	35.56	35.56	0.06%	8,167
Aug 24, 2026	35.51	35.58	35.50	35.54	35.54	0.01%	2,018
Aug 21, 2026	35.53	35.58	35.53	35.53	35.53	0.15%	3,235
Aug 20, 2026	35.46	35.53	35.45	35.48	35.48	-0.03%	2,203
Aug 19, 2026	35.46	35.49	35.43	35.49	35.49	0.05%	4,908
Aug 18, 2026	35.50	35.53	35.42	35.47	35.47	-0.09%	11,632
Aug 17, 2026	35.48	35.51	35.48	35.51	35.50	0.01%	257
Aug 14, 2026	35.55	35.55	35.50	35.50	35.50	0.08%	325
Aug 13, 2026	35.47	35.47	35.47	35.47	35.47	0.04%	14
Aug 12, 2026	35.41	35.46	35.41	35.46	35.46	0.05%	672
Aug 11, 2026	35.39	35.44	35.38	35.44	35.44	0.13%	1,585
Aug 10, 2026	35.33	35.39	35.33	35.39	35.39	-0.07%	301
Aug 7, 2026	35.37	35.46	35.37	35.42	35.42	0.10%	1,884
Aug 6, 2026	35.28	35.41	35.28	35.39	35.39	0.12%	1,651