ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.04%	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%	6,706
Apr 6, 2026	32.94	33.12	32.94	33.05	33.05	0.35%	9,464
Apr 2, 2026	32.48	32.94	32.48	32.94	32.94	-0.35%	25,293
Apr 1, 2026	33.11	33.16	33.00	33.05	33.05	0.80%	11,372
Mar 31, 2026	32.52	32.79	32.47	32.79	32.79	1.74%	9,642
Mar 30, 2026	32.33	32.36	32.21	32.23	32.23	0.26%	13,041
Mar 27, 2026	32.29	32.29	32.06	32.15	32.15	-0.58%	7,782
Mar 26, 2026	32.45	32.60	32.33	32.33	32.33	-1.17%	28,637
Mar 25, 2026	32.63	32.75	32.61	32.72	32.72	0.82%	2,185
Mar 24, 2026	32.35	32.45	32.35	32.45	32.45	-0.34%	3,698
Mar 23, 2026	32.53	32.70	32.45	32.56	32.56	1.28%	12,516
Mar 20, 2026	32.54	32.54	32.15	32.15	32.15	-1.54%	4,626
Mar 19, 2026	32.37	32.72	32.37	32.65	32.65	-0.23%	39,209
Mar 18, 2026	32.88	32.95	32.67	32.73	32.72	-0.91%	5,703
Mar 17, 2026	33.08	33.08	32.97	33.03	33.03	0.30%	6,787
Mar 16, 2026	32.91	32.95	32.84	32.93	32.93	0.93%	6,273
Mar 13, 2026	32.73	32.74	32.63	32.63	32.63	-0.59%	1,610
Mar 12, 2026	32.88	32.90	32.77	32.82	32.82	-0.91%	3,534
Mar 11, 2026	33.11	33.13	32.98	33.12	33.12	0.05%	2,906
Mar 10, 2026	33.11	33.33	33.10	33.10	33.10	0.14%	8,440
Mar 9, 2026	32.56	33.11	32.55	33.06	33.06	0.37%	5,934
Mar 6, 2026	32.77	33.02	32.77	32.94	32.94	-0.42%	3,714
Mar 5, 2026	33.16	33.16	32.90	33.08	33.07	-1.18%	6,782
Mar 4, 2026	33.29	33.52	33.29	33.47	33.47	0.67%	4,540
Mar 3, 2026	32.88	33.28	32.88	33.25	33.25	-1.37%	3,131
Mar 2, 2026	33.69	33.77	33.66	33.71	33.71	-0.80%	4,436
Feb 27, 2026	34.02	34.02	33.92	33.98	33.98	-0.08%	2,436
Feb 26, 2026	33.97	34.06	33.89	34.01	34.01	0.12%	18,872
Feb 25, 2026	33.93	34.03	33.86	33.97	33.97	0.18%	15,857
Feb 24, 2026	33.78	33.96	33.78	33.91	33.91	0.22%	2,575
Feb 23, 2026	33.89	33.89	33.75	33.83	33.83	-0.18%	140,401
Feb 20, 2026	33.88	33.91	33.80	33.89	33.89	0.31%	19,884
Feb 19, 2026	33.70	33.81	33.70	33.79	33.79	-0.12%	2,431
Feb 18, 2026	33.82	33.85	33.75	33.83	33.83	0.07%	2,818
Feb 17, 2026	33.63	33.86	33.61	33.81	33.81	0.06%	7,205
Feb 13, 2026	33.80	33.87	33.76	33.79	33.79	0.05%	2,380
Feb 12, 2026	33.95	33.95	33.71	33.77	33.77	-0.37%	11,810