ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.94	47.19	46.85	46.98	46.98	0.28%	17,652
Sep 24, 2026	47.02	47.20	46.74	47.08	46.85	-0.11%	17,439
Sep 23, 2026	47.60	47.60	47.13	47.13	46.90	-1.30%	9,969
Sep 22, 2026	47.78	47.95	47.64	47.75	47.52	0.68%	15,955
Sep 21, 2026	47.55	47.55	47.25	47.43	47.20	0.39%	22,181
Sep 18, 2026	47.29	47.37	46.96	47.25	47.01	-0.62%	12,361
Sep 17, 2026	47.83	47.83	47.54	47.54	47.31	0.64%	16,404
Sep 16, 2026	47.57	47.66	46.78	47.24	47.01	-0.53%	20,848
Sep 15, 2026	47.68	47.68	47.37	47.49	47.26	-0.57%	14,146
Sep 14, 2026	47.73	47.90	47.60	47.76	47.53	-0.33%	21,982
Sep 11, 2026	48.17	48.17	47.84	47.92	47.69	0.46%	26,749
Sep 10, 2026	47.72	48.03	47.58	47.70	47.47	-0.65%	94,028
Sep 9, 2026	48.51	48.72	47.97	48.01	47.78	-1.38%	19,843
Sep 8, 2026	49.06	49.06	48.66	48.68	48.44	-0.77%	41,306
Sep 4, 2026	48.66	49.10	48.66	49.06	48.82	0.64%	15,137
Sep 3, 2026	48.95	48.95	48.58	48.75	48.51	0.23%	14,205
Sep 2, 2026	48.27	48.81	48.24	48.64	48.40	1.19%	29,175
Sep 1, 2026	48.54	48.68	48.02	48.07	47.84	-1.31%	25,868
Aug 31, 2026	49.03	49.03	48.56	48.71	48.47	-0.79%	73,226
Aug 28, 2026	49.40	49.40	49.02	49.10	48.86	-0.51%	17,705
Aug 27, 2026	49.33	49.47	49.15	49.35	49.11	0.10%	122,082
Aug 26, 2026	49.26	49.46	49.25	49.30	49.06	0.14%	29,572
Aug 25, 2026	49.45	49.54	49.16	49.23	48.99	0.10%	46,312
Aug 24, 2026	49.58	49.72	49.17	49.18	48.94	-0.79%	14,110
Aug 21, 2026	49.63	49.89	49.34	49.57	49.33	0.36%	24,709
Aug 20, 2026	49.47	49.49	49.24	49.39	49.15	-0.50%	26,627
Aug 19, 2026	50.14	50.31	49.64	49.64	49.40	-0.06%	28,279
Aug 18, 2026	50.25	50.25	49.67	49.67	49.43	-1.43%	24,107
Aug 17, 2026	50.44	50.49	50.25	50.39	50.14	-0.57%	31,454
Aug 14, 2026	50.60	50.72	50.52	50.68	50.43	0.18%	42,078
Aug 13, 2026	50.52	50.74	50.41	50.59	50.34	0.60%	31,303
Aug 12, 2026	50.45	50.45	49.93	50.29	50.05	0.28%	35,991
Aug 11, 2026	50.05	50.45	50.05	50.15	49.91	0.46%	27,991
Aug 10, 2026	50.21	50.21	49.86	49.92	49.68	-0.79%	25,606
Aug 7, 2026	50.07	51.58	50.07	50.32	50.07	0.78%	23,809
Aug 6, 2026	50.42	50.87	49.91	49.93	49.69	-0.48%	26,970
Aug 5, 2026	50.77	50.77	50.17	50.17	49.93	-0.97%	40,494
Aug 4, 2026	50.10	50.80	50.00	50.66	50.41	1.69%	39,167
Aug 3, 2026	49.18	49.83	49.18	49.82	49.58	1.90%	34,893
Jul 31, 2026	48.50	49.01	48.39	48.89	48.65	-0.28%	17,196
Jul 30, 2026	49.23	49.23	48.50	49.03	48.79	0.50%	55,285
Jul 29, 2026	49.38	49.75	48.78	48.78	48.54	-1.44%	27,402
Jul 28, 2026	49.32	49.58	49.13	49.50	49.25	0.58%	23,585
Jul 27, 2026	49.41	49.41	49.03	49.21	48.97	0.49%	33,795
Jul 24, 2026	49.10	49.39	48.91	48.97	48.73	-0.02%	28,648
Jul 23, 2026	49.04	49.28	48.72	48.98	48.74	-0.75%	86,924
Jul 22, 2026	49.61	49.72	49.27	49.35	49.11	-0.56%	33,712
Jul 21, 2026	49.29	49.70	49.29	49.63	49.39	0.98%	32,817
Jul 20, 2026	49.61	49.63	49.04	49.15	48.91	-0.79%	153,279
Jul 17, 2026	49.46	49.84	49.27	49.54	49.30	-0.76%	25,768