ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	39.60	39.67	39.50	39.67	-	-0.69%	11,666
Mar 17, 2026	39.81	40.07	39.79	39.94	39.94	0.71%	17,674
Mar 16, 2026	39.71	39.85	39.56	39.66	39.66	0.99%	10,856
Mar 13, 2026	39.66	39.80	39.14	39.27	39.27	-0.46%	9,535
Mar 12, 2026	39.51	39.74	39.28	39.45	39.45	-1.55%	25,217
Mar 11, 2026	39.92	40.16	39.76	40.07	40.07	-0.17%	30,350
Mar 10, 2026	40.19	40.82	40.12	40.14	40.14	-0.72%	20,805
Mar 9, 2026	39.63	40.43	39.00	40.43	40.43	0.58%	19,257
Mar 6, 2026	40.46	40.46	40.05	40.20	40.20	-2.68%	69,566
Mar 5, 2026	41.46	41.58	40.84	41.30	41.30	-1.48%	40,238
Mar 4, 2026	41.79	42.03	41.41	41.92	41.92	0.94%	33,958
Mar 3, 2026	41.12	41.75	40.64	41.53	41.53	-1.28%	19,702
Mar 2, 2026	41.24	42.07	41.24	42.07	42.07	0.60%	51,028
Feb 27, 2026	41.86	42.17	41.50	41.82	41.82	-1.37%	12,691
Feb 26, 2026	42.29	42.57	42.01	42.40	42.40	0.02%	13,585
Feb 25, 2026	42.43	42.43	41.94	42.39	42.39	0.36%	12,197
Feb 24, 2026	41.87	42.27	41.87	42.24	42.24	1.10%	10,054
Feb 23, 2026	42.41	42.41	41.64	41.78	41.78	-1.88%	13,168
Feb 20, 2026	42.28	42.78	42.22	42.58	42.58	0.28%	62,808
Feb 19, 2026	42.36	42.51	42.14	42.46	42.46	-0.26%	29,165
Feb 18, 2026	42.49	42.99	42.42	42.57	42.57	0.09%	38,078
Feb 17, 2026	42.48	42.64	41.98	42.53	42.53	0.05%	30,895
Feb 13, 2026	42.14	42.83	41.99	42.51	42.51	1.05%	14,963
Feb 12, 2026	43.05	43.14	41.76	42.07	42.07	-1.59%	30,340
Feb 11, 2026	43.04	43.15	42.51	42.75	42.75	-0.21%	12,365
Feb 10, 2026	42.74	43.04	42.66	42.84	42.84	0.16%	26,314
Feb 9, 2026	42.68	42.88	42.37	42.77	42.77	-	55,929
Feb 6, 2026	41.95	42.77	41.95	42.77	42.77	3.16%	32,466
Feb 5, 2026	41.70	42.01	41.31	41.46	41.46	-1.46%	22,980
Feb 4, 2026	42.05	42.38	41.78	42.08	42.08	0.66%	46,220
Feb 3, 2026	41.77	42.15	41.22	41.80	41.80	0.26%	99,554
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