ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	34.79	34.82	34.75	34.77	34.77	0.41%	2,754
Jul 13, 2026	34.67	34.67	34.61	34.63	34.63	-0.47%	674
Jul 10, 2026	34.73	34.80	34.73	34.80	34.79	0.26%	9,912
Jul 9, 2026	34.78	34.78	34.71	34.71	34.71	0.33%	313
Jul 8, 2026	34.59	34.59	34.59	34.59	34.59	-0.39%	9
Jul 7, 2026	34.71	34.73	34.71	34.73	34.72	-0.39%	689
Jul 6, 2026	34.79	34.86	34.79	34.86	34.86	0.49%	2,102
Jul 2, 2026	34.65	34.69	34.61	34.69	34.69	0.42%	1,720
Jul 1, 2026	34.50	34.55	34.50	34.55	34.55	-0.16%	4,529
Jun 30, 2026	34.53	34.61	34.52	34.60	34.60	0.24%	3,696
Jun 29, 2026	34.38	34.52	34.38	34.52	34.52	0.37%	502
Jun 26, 2026	34.36	34.40	34.35	34.39	34.39	-0.26%	1,878
Jun 25, 2026	34.50	34.50	34.47	34.48	34.48	0.51%	1,778
Jun 24, 2026	34.31	34.31	34.31	34.31	34.31	-0.17%	98
Jun 23, 2026	34.47	34.47	34.36	34.36	34.36	-0.83%	501
Jun 22, 2026	34.60	34.65	34.60	34.65	34.65	0.17%	576
Jun 18, 2026	34.53	34.59	34.53	34.59	34.59	0.45%	1,176
Jun 17, 2026	34.54	34.54	34.42	34.44	34.44	-0.40%	310
Jun 16, 2026	34.55	34.57	34.55	34.57	34.57	0.05%	289
Jun 15, 2026	34.56	34.56	34.56	34.56	34.56	0.42%	516
Jun 12, 2026	34.41	34.41	34.41	34.41	34.41	0.19%	111
Jun 11, 2026	33.98	34.35	33.97	34.35	34.34	1.41%	1,980
Jun 10, 2026	34.06	34.06	33.87	33.87	33.87	-0.63%	606
Jun 9, 2026	34.01	34.14	34.01	34.08	34.08	0.01%	445
Jun 8, 2026	34.06	34.08	34.06	34.08	34.08	0.34%	181
Jun 5, 2026	34.07	34.13	33.97	33.97	33.97	-1.07%	14,710
Jun 4, 2026	34.13	34.33	34.13	34.33	34.33	0.28%	5,215
Jun 3, 2026	34.28	34.28	34.19	34.24	34.24	-0.28%	7,377
Jun 2, 2026	34.34	34.36	34.25	34.33	34.33	0.23%	799,283
Jun 1, 2026	34.16	34.33	34.16	34.26	34.25	-0.20%	6,035
May 29, 2026	34.28	34.41	34.28	34.33	34.33	0.10%	3,579
May 28, 2026	34.25	34.33	34.23	34.29	34.29	0.07%	4,348
May 27, 2026	34.30	34.32	34.24	34.27	34.27	-0.16%	1,781
May 26, 2026	34.33	34.34	34.29	34.32	34.32	0.53%	1,201
May 22, 2026	34.10	34.23	34.10	34.14	34.14	-0.15%	1,902
May 21, 2026	34.07	34.23	34.00	34.19	34.19	0.18%	6,583
May 20, 2026	33.68	34.13	33.68	34.13	34.13	0.90%	6,351
May 19, 2026	33.91	33.92	33.83	33.83	33.83	-0.24%	1,906
May 18, 2026	33.94	33.94	33.83	33.91	33.91	0.43%	2,597
May 15, 2026	33.74	33.84	33.74	33.76	33.76	-0.65%	2,706
May 14, 2026	34.04	34.09	33.98	33.98	33.98	-0.17%	1,883
May 13, 2026	34.00	34.05	34.00	34.04	34.04	0.14%	9,598