ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	38.63	39.06	38.63	39.06	39.06	0.64%	17,642
Aug 26, 2025	38.61	38.81	38.61	38.81	38.81	0.41%	11,171
Aug 25, 2025	38.79	38.79	38.59	38.65	38.65	-0.44%	13,302
Aug 22, 2025	37.62	38.95	37.62	38.82	38.82	3.74%	30,078
Aug 21, 2025	37.19	37.42	37.19	37.42	37.42	0.11%	94,597
Aug 20, 2025	37.53	37.53	37.23	37.38	37.38	-0.72%	12,115
Aug 19, 2025	37.60	37.95	37.45	37.65	37.65	0.05%	39,064
Aug 18, 2025	37.47	37.66	37.47	37.63	37.63	0.43%	19,125
Aug 15, 2025	37.72	37.72	37.36	37.47	37.47	-0.53%	91,693
Aug 14, 2025	37.57	37.72	37.32	37.67	37.67	-1.23%	40,912
Aug 13, 2025	37.50	38.14	37.50	38.14	38.14	2.50%	30,695
Aug 12, 2025	36.33	37.21	36.33	37.21	37.21	3.28%	11,955
Aug 11, 2025	36.23	36.23	35.94	36.03	36.03	-0.51%	27,919
Aug 8, 2025	36.24	36.35	36.13	36.21	36.21	0.14%	19,662
Aug 7, 2025	36.44	36.54	35.94	36.16	36.16	0.19%	63,748
Aug 6, 2025	36.15	36.15	35.94	36.09	36.09	-0.11%	97,780
Aug 5, 2025	35.85	36.13	35.62	36.13	36.13	1.32%	12,093
Aug 4, 2025	35.30	35.76	35.30	35.66	35.66	1.60%	35,400
Aug 1, 2025	35.24	35.24	34.67	35.10	35.10	-1.74%	17,798
Jul 31, 2025	35.85	36.26	35.58	35.72	35.72	-1.24%	152,683
Jul 30, 2025	36.66	36.81	35.93	36.17	36.17	-1.19%	20,818
Jul 29, 2025	37.01	37.01	36.55	36.60	36.60	-0.72%	11,313
Jul 28, 2025	36.94	36.99	36.76	36.87	36.87	-0.14%	175,796
Jul 25, 2025	36.84	36.92	36.60	36.92	36.92	0.57%	24,023
Jul 24, 2025	37.18	37.18	36.71	36.71	36.71	-1.77%	40,010
Jul 23, 2025	37.02	37.38	36.95	37.37	37.37	1.47%	165,028
Jul 22, 2025	36.55	36.88	36.46	36.83	36.83	1.52%	11,360
Jul 21, 2025	36.40	36.60	36.23	36.28	36.28	0.14%	14,313
Jul 18, 2025	36.71	36.71	36.14	36.23	36.23	-0.88%	11,019
Jul 17, 2025	36.16	36.59	36.16	36.55	36.55	1.08%	15,601
Jul 16, 2025	36.14	36.20	35.63	36.16	36.16	0.53%	12,051
Jul 15, 2025	36.90	36.90	35.95	35.97	35.97	-2.31%	14,243
Jul 14, 2025	36.67	36.82	36.56	36.82	36.82	0.05%	19,376
Jul 11, 2025	37.00	37.00	36.78	36.80	36.80	-1.25%	7,640
Jul 10, 2025	36.95	37.48	36.95	37.27	37.27	0.63%	20,462
Jul 9, 2025	36.89	37.03	36.64	37.03	37.03	0.71%	21,554
Jul 8, 2025	36.50	36.89	36.50	36.77	36.77	1.02%	71,223
Jul 7, 2025	36.82	36.99	36.24	36.40	36.40	-1.89%	31,864
Jul 3, 2025	36.95	37.10	36.92	37.10	37.10	0.82%	11,919
Jul 2, 2025	36.21	36.80	36.13	36.80	36.80	1.43%	11,344
Jul 1, 2025	35.33	36.65	35.22	36.28	36.28	2.11%	76,733
Jun 30, 2025	35.71	35.71	35.45	35.53	35.53	-0.20%	6,766
Jun 27, 2025	35.60	35.76	35.30	35.60	35.60	0.45%	31,064
Jun 26, 2025	35.00	35.48	34.99	35.44	35.44	1.17%	18,126
Jun 25, 2025	35.42	35.42	35.03	35.03	34.92	-0.91%	22,737
Jun 24, 2025	35.28	35.52	35.10	35.35	35.23	0.71%	19,628
Jun 23, 2025	34.53	35.10	34.37	35.10	34.99	1.71%	15,836
Jun 20, 2025	34.98	34.98	34.51	34.51	34.40	-0.58%	20,040
Jun 18, 2025	34.60	34.91	34.60	34.71	34.60	0.26%	16,887
Jun 17, 2025	34.76	34.90	34.53	34.62	34.51	-0.80%	14,408