ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	50.21	50.21	49.86	49.92	49.92	-0.79%	25,605
Aug 7, 2026	50.07	51.58	50.07	50.32	50.32	0.78%	23,798
Aug 6, 2026	50.42	50.87	49.91	49.93	49.93	-0.48%	26,970
Aug 5, 2026	50.77	50.77	50.17	50.17	50.17	-0.97%	39,494
Aug 4, 2026	50.10	50.80	50.00	50.66	50.66	1.69%	39,166
Aug 3, 2026	49.18	49.83	49.18	49.82	49.82	1.90%	34,892
Jul 31, 2026	48.50	49.01	48.39	48.89	48.89	-0.28%	17,195
Jul 30, 2026	49.23	49.23	48.50	49.03	49.03	0.50%	55,285
Jul 29, 2026	49.38	49.75	48.78	48.78	48.78	-1.44%	27,402
Jul 28, 2026	49.32	49.58	49.13	49.50	49.49	0.58%	23,584
Jul 27, 2026	49.41	49.41	49.03	49.21	49.21	0.49%	33,694
Jul 24, 2026	49.10	49.39	48.91	48.97	48.97	-0.02%	28,647
Jul 23, 2026	49.04	49.28	48.72	48.98	48.98	-0.75%	86,924
Jul 22, 2026	49.61	49.72	49.27	49.35	49.35	-0.56%	33,711
Jul 21, 2026	49.29	49.70	49.29	49.63	49.63	0.98%	32,817
Jul 20, 2026	49.61	49.63	49.04	49.15	49.15	-0.79%	153,279
Jul 17, 2026	49.46	49.84	49.27	49.54	49.54	-0.76%	25,760
Jul 16, 2026	49.36	50.04	49.36	49.92	49.92	1.26%	38,758
Jul 15, 2026	49.27	49.64	49.13	49.30	49.30	0.41%	147,636
Jul 14, 2026	49.32	49.32	49.00	49.10	49.10	0.16%	13,216
Jul 13, 2026	49.00	49.28	48.94	49.02	49.02	-0.35%	17,998
Jul 10, 2026	49.15	49.27	48.93	49.19	49.19	0.08%	62,108
Jul 9, 2026	48.82	49.24	48.56	49.15	49.15	1.15%	27,501
Jul 8, 2026	48.75	48.75	48.23	48.59	48.59	-0.84%	52,576
Jul 7, 2026	49.66	49.66	49.00	49.00	49.00	-1.15%	24,289
Jul 6, 2026	49.49	50.10	49.48	49.57	49.57	0.79%	32,825
Jul 2, 2026	50.02	50.10	49.10	49.18	49.18	-1.07%	65,601
Jul 1, 2026	49.76	50.48	49.65	49.71	49.71	-0.57%	199,892
Jun 30, 2026	49.46	50.09	49.46	50.00	50.00	0.80%	16,118
Jun 29, 2026	49.45	49.62	48.91	49.60	49.60	0.32%	20,103
Jun 26, 2026	48.53	49.47	48.53	49.44	49.44	1.38%	44,113
Jun 25, 2026	48.93	49.30	48.68	48.99	48.77	0.86%	31,862
Jun 24, 2026	48.16	48.80	48.16	48.57	48.35	0.87%	14,482
Jun 23, 2026	48.00	48.37	48.00	48.15	47.93	-0.48%	27,004
Jun 22, 2026	48.50	49.60	48.38	48.38	48.16	0.09%	23,697
Jun 18, 2026	47.92	48.35	47.87	48.34	48.12	1.87%	14,533
Jun 17, 2026	48.08	48.54	47.34	47.45	47.23	-1.19%	13,620
Jun 16, 2026	48.53	48.78	48.02	48.02	47.80	-0.91%	12,829
Jun 15, 2026	49.12	49.69	48.45	48.46	48.24	0.23%	12,483
Jun 12, 2026	48.19	48.73	48.19	48.35	48.13	-0.23%	11,203
Jun 11, 2026	47.06	48.46	46.94	48.46	48.24	2.39%	10,537
Jun 10, 2026	46.88	47.51	46.62	47.33	47.11	0.85%	21,637
Jun 9, 2026	46.98	47.66	45.89	46.93	46.72	0.09%	30,168
Jun 8, 2026	46.81	47.13	46.52	46.89	46.68	0.86%	21,150
Jun 5, 2026	47.26	47.40	46.29	46.49	46.28	-2.41%	21,451
Jun 4, 2026	46.84	47.73	46.84	47.64	47.42	1.88%	34,830
Jun 3, 2026	47.28	47.28	46.73	46.76	46.55	-1.62%	233,968
Jun 2, 2026	46.97	47.59	46.97	47.53	47.31	1.02%	16,673
Jun 1, 2026	46.96	47.05	46.54	47.05	46.84	-0.02%	40,695
May 29, 2026	47.31	47.42	46.85	47.06	46.85	-0.61%	14,455