ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	41.08	41.91	41.08	41.69	41.69	0.65%	91,668
Jan 30, 2026	41.08	41.42	40.84	41.42	41.42	0.16%	32,505
Jan 29, 2026	41.31	41.89	40.91	41.36	41.36	0.52%	67,829
Jan 28, 2026	41.56	41.64	41.09	41.14	41.14	-0.75%	59,502
Jan 27, 2026	41.51	41.55	41.23	41.45	41.45	-0.02%	55,394
Jan 26, 2026	41.65	41.78	41.32	41.46	41.46	-0.38%	34,746
Jan 23, 2026	42.34	42.34	41.54	41.62	41.62	-1.86%	30,420
Jan 22, 2026	42.45	42.73	42.37	42.41	42.41	0.69%	39,669
Jan 21, 2026	41.36	42.12	41.20	42.12	42.12	2.58%	47,164
Jan 20, 2026	40.98	41.37	40.92	41.06	41.06	-1.75%	82,851
Jan 16, 2026	41.87	41.87	41.70	41.79	41.79	-0.02%	34,420
Jan 15, 2026	41.42	42.00	41.42	41.80	41.80	1.31%	50,205
Jan 14, 2026	40.93	41.33	40.91	41.26	41.26	0.54%	24,194
Jan 13, 2026	41.18	41.19	40.93	41.04	41.04	0.39%	24,122
Jan 12, 2026	40.73	41.06	40.68	40.88	40.88	-0.07%	38,178
Jan 9, 2026	40.71	40.91	40.36	40.91	40.91	0.94%	59,597
Jan 8, 2026	39.71	40.70	39.71	40.53	40.53	1.73%	97,581
Jan 7, 2026	40.25	40.25	39.73	39.84	39.84	-1.09%	90,193
Jan 6, 2026	39.51	40.28	39.47	40.28	40.28	1.97%	77,742
Jan 5, 2026	39.05	39.76	39.02	39.50	39.50	1.44%	20,824
Jan 2, 2026	38.87	39.03	38.53	38.94	38.94	0.93%	45,748
Dec 31, 2025	38.93	38.93	38.58	38.58	38.58	-1.18%	22,098
Dec 30, 2025	39.13	39.13	38.93	39.04	39.04	-0.05%	174,131
Dec 29, 2025	39.14	39.21	39.03	39.06	39.06	-1.04%	15,052
Dec 26, 2025	39.34	39.47	39.15	39.47	39.47	0.13%	10,334
Dec 24, 2025	39.21	39.42	39.21	39.42	39.42	0.36%	7,616
Dec 23, 2025	39.32	39.32	39.18	39.28	39.28	-0.20%	25,282
Dec 22, 2025	39.37	39.68	39.36	39.36	39.36	0.05%	12,746
Dec 19, 2025	39.34	39.37	39.12	39.34	39.34	-0.03%	11,887
Dec 18, 2025	39.55	39.62	39.29	39.35	39.35	0.42%	15,483
Dec 17, 2025	39.36	39.74	39.07	39.19	39.19	-0.63%	11,097
Dec 16, 2025	39.45	39.61	39.24	39.44	39.34	-0.48%	16,977
Dec 15, 2025	39.98	39.98	39.47	39.63	39.53	-0.25%	8,649
Dec 12, 2025	40.19	40.19	39.56	39.73	39.63	-0.82%	26,549
Dec 11, 2025	39.88	40.17	39.86	40.06	39.96	0.88%	17,081
Dec 10, 2025	38.91	39.89	38.91	39.71	39.61	1.93%	37,996
Dec 9, 2025	38.93	39.13	38.85	38.96	38.86	0.46%	18,034
Dec 8, 2025	38.99	39.06	38.70	38.78	38.68	-0.10%	17,700
Dec 5, 2025	38.92	39.12	38.82	38.82	38.72	-0.54%	50,773
Dec 4, 2025	38.78	39.19	38.78	39.03	38.93	0.44%	30,263
Dec 3, 2025	38.40	38.90	38.40	38.86	38.76	1.62%	22,620
Dec 2, 2025	38.39	38.42	38.18	38.24	38.14	0.07%	15,643
Dec 1, 2025	37.98	38.51	37.98	38.22	38.12	-0.38%	20,977
Nov 28, 2025	38.40	38.45	38.35	38.36	38.26	-0.10%	6,494
Nov 26, 2025	38.10	38.60	38.10	38.40	38.30	0.66%	24,577
Nov 25, 2025	37.36	38.21	37.36	38.15	38.05	2.58%	19,554
Nov 24, 2025	36.99	37.29	36.99	37.19	37.10	0.76%	16,156
Nov 21, 2025	36.00	37.13	36.00	36.91	36.82	3.01%	41,509
Nov 20, 2025	36.68	36.88	35.81	35.83	35.74	-0.95%	29,958
Nov 19, 2025	36.35	36.50	36.03	36.18	36.08	-0.65%	10,986