ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	35.40	35.40	35.17	35.20	35.07	-0.62%	15,879
Mar 24, 2025	35.28	35.43	35.24	35.42	35.28	2.06%	11,571
Mar 21, 2025	34.60	34.76	34.52	34.71	34.57	-0.87%	15,947
Mar 20, 2025	34.96	35.34	34.96	35.01	34.88	-0.62%	13,373
Mar 19, 2025	34.90	35.28	34.86	35.23	35.10	1.26%	20,799
Mar 18, 2025	34.88	34.88	34.72	34.79	34.66	-0.77%	27,660
Mar 17, 2025	34.56	35.09	34.56	35.06	34.93	1.33%	13,351
Mar 14, 2025	34.26	34.61	34.07	34.60	34.47	2.15%	29,109
Mar 13, 2025	34.42	34.43	33.77	33.87	33.74	-1.70%	12,433
Mar 12, 2025	34.80	34.80	34.30	34.46	34.33	-	37,750
Mar 11, 2025	34.72	34.78	34.17	34.46	34.33	-0.51%	29,576
Mar 10, 2025	34.99	35.05	34.43	34.64	34.50	-2.22%	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%	17,059
Mar 5, 2025	35.17	35.50	35.00	35.40	35.27	0.73%	11,448
Mar 4, 2025	34.98	35.53	34.80	35.15	35.01	-1.33%	25,360
Mar 3, 2025	36.57	36.57	35.45	35.62	35.48	-2.33%	39,168
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%	10,284
Feb 26, 2025	36.84	37.05	36.57	36.73	36.59	-0.05%	13,092
Feb 25, 2025	36.70	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%	22,959
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	37.81	-0.58%	18,474
Feb 18, 2025	38.03	38.23	38.01	38.17	38.02	0.42%	20,760
Feb 14, 2025	38.23	38.34	37.95	38.01	37.87	-0.05%	13,419
Feb 13, 2025	37.82	38.03	37.63	38.03	37.88	1.06%	16,338