ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.42	35.42	35.41	35.41	-	-	367
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
Aug 5, 2026	35.35	35.35	35.34	35.34	35.34	0.13%	1,766
Aug 4, 2026	35.28	35.33	35.24	35.30	35.30	0.30%	749
Aug 3, 2026	35.12	35.24	35.12	35.19	35.19	0.21%	1,068
Jul 31, 2026	35.06	35.12	35.06	35.11	35.11	-0.05%	1,062
Jul 30, 2026	35.13	35.13	35.04	35.13	35.13	1.01%	3,798
Jul 29, 2026	34.87	34.91	34.78	34.78	34.78	-0.19%	578
Jul 28, 2026	34.80	34.89	34.80	34.85	34.85	0.16%	1,617
Jul 27, 2026	34.79	34.80	34.73	34.79	34.79	0.15%	1,155
Jul 24, 2026	34.68	34.79	34.68	34.74	34.74	0.29%	720
Jul 23, 2026	34.60	34.64	34.60	34.64	34.64	-0.79%	5,115
Jul 22, 2026	34.90	34.92	34.90	34.92	34.92	0.39%	298
Jul 21, 2026	34.69	34.79	34.69	34.78	34.78	0.56%	948
Jul 20, 2026	34.60	34.60	34.58	34.59	34.59	-0.28%	938
Jul 17, 2026	34.40	34.69	34.40	34.69	34.68	-0.12%	644
Jul 16, 2026	34.75	34.81	34.70	34.73	34.72	-0.30%	3,531
Jul 15, 2026	34.78	34.83	34.76	34.83	34.83	0.16%	2,233