ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.10	37.84	37.10	37.65	37.65	0.97%	14,654
Dec 19, 2024	37.90	37.90	37.29	37.29	37.29	-0.91%	17,626
Dec 18, 2024	39.30	39.38	37.31	37.63	37.63	-3.69%	14,284
Dec 17, 2024	39.42	39.42	38.97	39.07	39.07	-1.11%	19,637
Dec 16, 2024	39.43	39.64	39.31	39.51	39.51	0.12%	16,995
Dec 13, 2024	39.53	39.57	39.29	39.46	39.38	-1.13%	8,323
Dec 12, 2024	40.13	40.21	39.75	39.91	39.83	-0.81%	11,670
Dec 11, 2024	40.22	40.45	40.12	40.24	40.16	0.44%	26,545
Dec 10, 2024	40.17	40.39	39.78	40.06	39.98	0.20%	8,848
Dec 9, 2024	40.37	40.59	39.98	39.98	39.90	-0.72%	11,219
Dec 6, 2024	40.31	40.31	39.94	40.27	40.19	0.05%	10,507
Dec 5, 2024	40.57	40.57	40.12	40.25	40.17	-0.57%	9,831
Dec 4, 2024	40.47	40.68	40.37	40.48	40.40	-0.07%	17,126
Dec 3, 2024	40.77	40.77	40.35	40.51	40.43	-0.59%	10,317
Dec 2, 2024	40.68	40.86	40.35	40.75	40.67	0.30%	35,938
Nov 29, 2024	40.62	40.63	40.55	40.63	40.55	0.44%	3,169
Nov 27, 2024	40.82	40.82	40.45	40.45	40.37	-0.03%	20,529
Nov 26, 2024	40.63	40.69	40.28	40.46	40.39	-0.70%	30,173
Nov 25, 2024	40.51	41.16	40.51	40.75	40.67	1.47%	19,325
Nov 22, 2024	39.51	40.16	39.51	40.16	40.08	1.88%	9,064
Nov 21, 2024	38.98	39.47	38.73	39.42	39.34	1.89%	16,507
Nov 20, 2024	38.69	38.69	38.35	38.69	38.62	-0.23%	16,900
Nov 19, 2024	38.27	38.78	38.27	38.78	38.71	0.49%	15,304
Nov 18, 2024	38.73	38.77	38.55	38.59	38.52	-0.31%	21,606
Nov 15, 2024	38.67	38.77	38.53	38.71	38.64	-0.75%	20,986
Nov 14, 2024	39.59	39.59	38.93	39.00	38.93	-1.11%	12,720
Nov 13, 2024	39.99	40.09	39.36	39.44	39.36	-0.67%	9,279
Nov 12, 2024	40.18	40.28	39.65	39.71	39.63	-2.00%	115,544
Nov 11, 2024	40.31	40.57	40.31	40.52	40.44	1.33%	24,704
Nov 8, 2024	39.77	39.99	39.65	39.99	39.91	0.68%	12,888
Nov 7, 2024	40.06	40.07	39.65	39.72	39.64	-1.19%	9,196
Nov 6, 2024	39.57	40.20	39.57	40.20	40.12	6.32%	118,397
Nov 5, 2024	37.12	37.84	37.12	37.81	37.74	1.94%	25,746
Nov 4, 2024	36.99	37.42	36.99	37.09	37.02	0.08%	13,936
Nov 1, 2024	37.11	37.27	36.93	37.06	36.99	0.32%	36,957
Oct 31, 2024	37.40	37.59	36.87	36.94	36.87	-1.55%	17,524
Oct 30, 2024	37.31	37.79	37.31	37.52	37.45	0.27%	15,489
Oct 29, 2024	37.32	37.48	36.82	37.42	37.35	-0.52%	17,062
Oct 28, 2024	37.49	37.63	37.45	37.62	37.54	1.28%	21,351
Oct 25, 2024	37.43	37.43	36.98	37.14	37.07	-0.40%	11,796
Oct 24, 2024	37.23	37.81	36.94	37.29	37.22	0.30%	24,428
Oct 23, 2024	37.19	37.28	36.79	37.18	37.11	-0.24%	21,200
Oct 22, 2024	37.41	37.41	37.26	37.27	37.20	-0.98%	9,735
Oct 21, 2024	38.15	38.15	37.51	37.64	37.57	-1.44%	12,536
Oct 18, 2024	38.38	38.38	38.18	38.19	38.12	-0.33%	7,261
Oct 17, 2024	38.35	38.35	38.08	38.32	38.24	0.15%	10,690
Oct 16, 2024	37.97	38.36	37.97	38.26	38.19	1.32%	17,278
Oct 15, 2024	37.64	38.13	37.64	37.76	37.69	0.27%	8,485
Oct 14, 2024	37.31	37.66	37.31	37.66	37.59	0.78%	11,148
Oct 11, 2024	37.06	37.45	37.06	37.37	37.30	1.52%	7,476
Oct 10, 2024	36.69	37.17	36.57	36.81	36.74	-0.43%	17,261
Oct 9, 2024	36.82	37.20	36.82	36.97	36.90	0.29%	6,838
Oct 8, 2024	36.91	36.96	36.82	36.86	36.79	0.04%	10,974
Oct 7, 2024	37.07	37.07	36.69	36.85	36.78	-1.02%	33,438
Oct 4, 2024	37.28	37.28	36.95	37.23	37.16	0.98%	18,755
Oct 3, 2024	36.81	36.92	36.67	36.87	36.80	-0.51%	24,637
Oct 2, 2024	37.04	37.44	37.04	37.06	36.99	-0.80%	36,130
Oct 1, 2024	37.76	37.76	37.13	37.36	37.29	-1.42%	22,682
Sep 30, 2024	37.63	37.90	37.49	37.90	37.83	0.05%	122,789
Sep 27, 2024	37.89	38.08	37.61	37.88	37.81	0.74%	30,569
Sep 26, 2024	37.65	37.65	37.45	37.60	37.53	1.05%	11,915
Sep 25, 2024	37.64	37.70	37.21	37.21	37.14	-1.87%	16,251
Sep 24, 2024	37.88	37.92	37.66	37.92	37.72	0.29%	9,705
Sep 23, 2024	37.91	37.91	37.66	37.81	37.61	-0.03%	13,768
Sep 20, 2024	37.92	38.08	37.77	37.82	37.62	-1.04%	175,340
Sep 19, 2024	38.04	38.23	37.91	38.22	38.02	1.81%	23,019
Sep 18, 2024	37.66	38.13	37.40	37.54	37.34	-0.06%	11,014
Sep 17, 2024	37.57	37.91	37.47	37.56	37.36	0.59%	121,815
Sep 16, 2024	37.30	37.34	37.08	37.34	37.15	0.57%	58,865
Sep 13, 2024	36.63	37.13	36.63	37.13	36.94	2.34%	11,049
Sep 12, 2024	36.13	36.28	36.00	36.28	36.09	1.57%	14,699
Sep 11, 2024	35.70	35.83	35.10	35.72	35.53	-0.11%	12,146
Sep 10, 2024	35.87	35.87	35.40	35.76	35.57	-0.36%	9,815
Sep 9, 2024	35.97	36.06	35.86	35.89	35.70	-0.06%	10,328
Sep 6, 2024	36.46	36.48	35.81	35.91	35.72	-1.29%	9,933
Sep 5, 2024	36.76	36.76	36.32	36.38	36.19	-0.57%	15,746
Sep 4, 2024	36.65	36.95	36.50	36.59	36.40	0.11%	22,275
Sep 3, 2024	37.30	37.30	36.55	36.55	36.36	-3.13%	28,770
Aug 30, 2024	37.58	37.73	37.29	37.73	37.53	0.88%	10,203
Aug 29, 2024	37.48	37.71	37.38	37.40	37.21	0.54%	21,353
Aug 28, 2024	37.36	37.46	37.02	37.20	37.01	-0.61%	14,165
Aug 27, 2024	37.32	37.47	37.24	37.43	37.24	-0.24%	23,398
Aug 26, 2024	37.88	37.97	37.52	37.52	37.32	-0.21%	12,235
Aug 23, 2024	36.76	37.81	36.76	37.60	37.40	2.92%	12,438
Aug 22, 2024	36.98	36.98	36.53	36.53	36.34	-0.97%	14,848
Aug 21, 2024	36.55	36.89	36.50	36.89	36.70	1.04%	12,149
Aug 20, 2024	36.77	36.77	36.30	36.51	36.32	-0.65%	15,128
Aug 19, 2024	36.50	36.76	36.49	36.75	36.56	0.52%	18,104
Aug 16, 2024	36.46	36.62	36.22	36.56	36.37	0.22%	12,310
Aug 15, 2024	36.24	36.56	36.24	36.48	36.29	2.33%	9,882
Aug 14, 2024	35.49	35.75	35.49	35.65	35.46	-0.32%	19,842
Aug 13, 2024	35.33	35.80	35.30	35.76	35.58	1.40%	7,918
Aug 12, 2024	35.56	35.83	35.15	35.27	35.09	-0.34%	15,471
Aug 9, 2024	35.65	35.65	35.39	35.39	35.21	-0.70%	23,575
Aug 8, 2024	35.32	35.75	35.32	35.64	35.45	2.24%	26,913
Aug 7, 2024	35.82	35.83	34.86	34.86	34.68	-1.64%	25,578
Aug 6, 2024	35.16	35.78	35.02	35.44	35.26	1.52%	270,515
Aug 5, 2024	34.39	35.44	34.39	34.91	34.73	-3.48%	220,020
Aug 2, 2024	36.20	36.28	35.99	36.17	35.98	-2.72%	19,133
Aug 1, 2024	38.35	38.35	37.08	37.18	36.99	-3.09%	37,814