ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	34.51	34.60	34.27	34.46	34.46	-0.12%	19,037
Jun 4, 2025	34.65	34.67	34.45	34.50	34.50	-0.17%	29,292
Jun 3, 2025	33.97	34.63	33.97	34.56	34.56	1.92%	140,415
Jun 2, 2025	34.10	34.10	33.64	33.91	33.91	-0.62%	324,585
May 30, 2025	34.06	34.28	33.93	34.12	34.12	-0.81%	32,590
May 29, 2025	34.39	34.40	34.10	34.40	34.40	0.76%	39,175
May 28, 2025	34.51	34.51	34.12	34.14	34.14	-1.07%	26,397
May 27, 2025	33.91	34.53	33.91	34.51	34.51	2.53%	18,802
May 23, 2025	33.27	33.73	33.27	33.66	33.66	-0.47%	19,116
May 22, 2025	33.59	34.03	33.59	33.82	33.82	-0.09%	46,851
May 21, 2025	34.58	34.58	33.85	33.85	33.85	-3.23%	180,121
May 20, 2025	34.93	35.09	34.86	34.98	34.98	-0.06%	8,823
May 19, 2025	34.66	35.00	34.66	35.00	35.00	-0.54%	22,289
May 16, 2025	34.75	35.19	34.75	35.19	35.19	0.77%	40,340
May 15, 2025	34.62	34.92	34.49	34.92	34.92	0.63%	36,028
May 14, 2025	34.78	34.85	34.67	34.70	34.70	-0.89%	37,031
May 13, 2025	35.04	35.12	34.97	35.01	35.01	0.29%	50,969
May 12, 2025	35.07	35.07	34.65	34.91	34.91	3.59%	237,682
May 9, 2025	33.70	33.87	33.57	33.70	33.70	0.28%	13,254
May 8, 2025	33.26	33.83	33.12	33.61	33.61	1.62%	23,299
May 7, 2025	33.10	33.10	32.76	33.07	33.07	0.21%	28,443
May 6, 2025	32.92	33.20	32.87	33.00	33.00	-0.81%	18,952
May 5, 2025	33.22	33.55	33.16	33.27	33.27	-0.63%	160,567
May 2, 2025	33.14	33.57	33.14	33.48	33.48	1.73%	40,905
May 1, 2025	32.64	33.04	32.64	32.91	32.91	0.84%	40,171
Apr 30, 2025	32.28	32.64	31.96	32.64	32.64	-0.56%	14,728
Apr 29, 2025	32.56	32.91	32.38	32.82	32.82	0.40%	25,525
Apr 28, 2025	32.46	32.78	32.31	32.69	32.69	0.31%	14,941
Apr 25, 2025	32.32	32.59	32.21	32.59	32.59	0.09%	17,463
Apr 24, 2025	31.99	32.57	31.99	32.56	32.56	2.10%	18,940
Apr 23, 2025	32.44	32.79	31.86	31.89	31.89	0.92%	26,693
Apr 22, 2025	31.24	31.60	31.07	31.60	31.60	2.49%	17,507
Apr 21, 2025	31.05	31.05	30.57	30.83	30.83	-1.57%	19,997
Apr 17, 2025	31.14	31.42	31.12	31.32	31.32	0.75%	9,258
Apr 16, 2025	31.17	31.39	30.71	31.09	31.09	-0.79%	21,053
Apr 15, 2025	31.22	31.66	31.22	31.34	31.34	0.38%	40,473
Apr 14, 2025	31.60	31.60	30.85	31.22	31.22	0.06%	12,678
Apr 11, 2025	30.69	31.20	30.18	31.20	31.20	1.20%	23,418
Apr 10, 2025	31.16	31.16	30.19	30.83	30.83	-2.90%	68,254
Apr 9, 2025	29.22	32.49	29.16	31.75	31.75	6.83%	68,371
Apr 8, 2025	31.86	31.86	29.30	29.72	29.72	-2.46%	36,440
Apr 7, 2025	29.82	31.82	29.82	30.47	30.47	-2.03%	162,091
Apr 4, 2025	31.00	31.28	30.54	31.10	31.10	-3.48%	121,820
Apr 3, 2025	32.90	33.28	32.20	32.22	32.22	-6.69%	50,763
Apr 2, 2025	33.65	34.57	33.65	34.53	34.53	1.29%	31,082
Apr 1, 2025	33.99	34.27	33.64	34.09	34.09	-0.09%	143,640
Mar 31, 2025	33.87	34.20	33.78	34.12	34.12	-0.20%	24,621
Mar 28, 2025	34.85	34.85	34.04	34.19	34.19	-2.06%	39,630
Mar 27, 2025	34.86	35.04	34.79	34.91	34.91	-0.36%	12,482
Mar 26, 2025	35.24	35.26	34.93	35.04	34.90	-0.46%	10,489