ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	50,800
Apr 2, 2025	33.65	34.57	33.65	34.53	34.53	1.29%	31,100
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	-0.37%	12,500
Mar 26, 2025	35.24	35.26	34.93	35.04	34.90	-0.45%	10,500
Mar 25, 2025	35.40	35.40	35.17	35.20	35.07	-0.62%	15,900
Mar 24, 2025	35.28	35.43	35.24	35.42	35.28	2.05%	11,600
Mar 21, 2025	34.60	34.76	34.52	34.71	34.57	-0.86%	15,947
Mar 20, 2025	34.96	35.34	34.96	35.01	34.88	-0.62%	13,400
Mar 19, 2025	34.89	35.28	34.85	35.23	35.10	1.26%	20,800
Mar 18, 2025	34.88	34.88	34.72	34.79	34.66	-0.77%	27,700
Mar 17, 2025	34.56	35.09	34.56	35.06	34.93	1.33%	13,400
Mar 14, 2025	34.26	34.61	34.07	34.60	34.47	2.16%	29,109
Mar 13, 2025	34.42	34.43	33.77	33.87	33.74	-1.71%	12,433
Mar 12, 2025	34.80	34.80	34.30	34.46	34.33	-	37,800
Mar 11, 2025	34.72	34.78	34.17	34.46	34.33	-0.49%	29,600
Mar 10, 2025	34.99	35.05	34.42	34.63	34.50	-2.23%	14,704
Mar 7, 2025	35.10	35.47	34.96	35.42	35.28	0.74%	11,832
Mar 6, 2025	35.01	35.31	34.90	35.16	35.03	-0.68%	17,100
Mar 5, 2025	35.17	35.50	35.00	35.40	35.26	0.71%	11,448
Mar 4, 2025	34.98	35.53	34.80	35.15	35.01	-1.32%	25,400
Mar 3, 2025	36.57	36.57	35.45	35.62	35.48	-2.33%	39,200
Feb 28, 2025	36.25	36.47	36.00	36.47	36.33	0.61%	11,209
Feb 27, 2025	36.67	36.67	36.25	36.25	36.11	-1.31%	10,300
Feb 26, 2025	36.84	37.05	36.57	36.73	36.59	-0.05%	13,100
Feb 25, 2025	36.69	36.92	36.57	36.75	36.61	0.14%	8,241
Feb 24, 2025	37.11	37.11	36.66	36.70	36.56	-0.65%	23,000
Feb 21, 2025	37.99	37.99	36.91	36.94	36.80	-2.12%	8,319
Feb 20, 2025	37.89	37.92	37.54	37.74	37.60	-0.55%	16,907
Feb 19, 2025	37.87	38.12	37.86	37.95	37.80	-0.58%	18,500
Feb 18, 2025	38.03	38.23	38.01	38.17	38.02	0.42%	20,800
Feb 14, 2025	38.23	38.34	37.95	38.01	37.86	-0.05%	13,419
Feb 13, 2025	37.82	38.03	37.63	38.03	37.88	1.06%	16,338
Feb 12, 2025	37.63	37.78	37.52	37.63	37.49	-1.10%	27,000
Feb 11, 2025	37.71	38.10	37.71	38.05	37.90	0.08%	72,300
Feb 10, 2025	38.13	38.16	37.96	38.02	37.87	0.18%	13,900
Feb 7, 2025	38.41	38.41	37.83	37.95	37.80	-1.25%	23,600
Feb 6, 2025	38.63	38.63	38.23	38.43	38.28	-0.16%	11,500
Feb 5, 2025	38.44	38.49	38.12	38.49	38.34	0.86%	18,600
Feb 4, 2025	37.60	38.16	37.60	38.16	38.01	1.33%	19,200
Feb 3, 2025	37.24	37.94	37.09	37.66	37.52	-1.52%	36,900
Jan 31, 2025	38.57	38.75	38.08	38.24	38.10	-0.47%	17,100
Jan 30, 2025	38.64	38.77	38.41	38.42	38.27	0.76%	10,033
Jan 29, 2025	38.42	38.50	38.01	38.13	37.98	-0.65%	13,600
Jan 28, 2025	38.54	38.56	38.30	38.38	38.23	-0.72%	18,900
Jan 27, 2025	38.39	38.90	38.39	38.66	38.51	0.13%	15,700
Jan 24, 2025	38.57	38.72	38.46	38.61	38.46	0.10%	16,000