ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	34.51	34.62	34.51	34.56	-	-	13
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
May 12, 2026	34.02	34.02	33.85	33.99	33.99	-0.11%	1,510
May 11, 2026	34.00	34.05	33.99	34.03	34.03	-0.11%	1,764
May 8, 2026	34.00	34.07	34.00	34.06	34.06	0.47%	2,338
May 7, 2026	34.07	34.07	33.90	33.91	33.90	-0.81%	4,724
May 6, 2026	34.17	34.18	34.08	34.18	34.18	1.18%	6,304
May 5, 2026	33.69	33.84	33.67	33.79	33.79	0.63%	6,258
May 4, 2026	33.75	33.75	33.49	33.58	33.58	-0.72%	2,050
May 1, 2026	33.88	33.93	33.79	33.82	33.82	-0.05%	2,430
Apr 30, 2026	33.71	33.88	33.71	33.84	33.84	1.15%	3,621
Apr 29, 2026	33.45	33.50	33.45	33.45	33.45	-0.46%	1,563
Apr 28, 2026	33.59	33.61	33.57	33.61	33.61	-0.23%	2,462
Apr 27, 2026	33.73	33.74	33.65	33.68	33.68	-0.04%	5,001
Apr 24, 2026	33.62	33.74	33.62	33.70	33.70	0.30%	3,281
Apr 23, 2026	33.67	33.69	33.51	33.59	33.59	-0.32%	7,317
Apr 22, 2026	33.71	33.75	33.64	33.70	33.70	0.18%	5,382
Apr 21, 2026	33.79	33.82	33.64	33.64	33.64	-1.09%	7,336
Apr 20, 2026	33.98	34.01	33.90	34.01	34.01	-0.02%	10,814
Apr 17, 2026	34.08	34.09	34.01	34.02	34.02	0.52%	2,518
Apr 16, 2026	33.80	33.84	33.78	33.84	33.84	-0.08%	3,326
Apr 15, 2026	33.82	33.90	33.79	33.87	33.87	-0.05%	1,996
Apr 14, 2026	33.84	33.88	33.83	33.88	33.88	0.33%	7,006
Apr 13, 2026	33.62	33.77	33.60	33.77	33.77	0.27%	6,380
Apr 10, 2026	33.66	33.68	33.66	33.68	33.68	0.14%	1,356
Apr 9, 2026	33.51	33.67	33.47	33.63	33.63	0.05%	25,009
Apr 8, 2026	33.54	33.66	33.50	33.62	33.62	1.99%	30,738
Apr 7, 2026	32.78	33.00	32.74	32.96	32.96	-0.27%	7,306