ISSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.39	21.98	20.07	20.28	20.28	3.40%	15,170
Mar 3, 2026	18.99	19.75	18.96	19.61	19.61	-0.99%	4,698
Mar 2, 2026	18.58	19.87	18.58	19.81	19.81	6.20%	9,432
Feb 27, 2026	18.78	18.78	18.51	18.65	18.57	-2.99%	1,689
Feb 26, 2026	19.56	19.56	19.23	19.23	19.14	-2.89%	813
Feb 25, 2026	19.38	19.80	19.38	19.80	19.72	5.36%	1,397
Feb 24, 2026	18.79	18.79	18.79	18.79	18.71	1.17%	245
Feb 23, 2026	19.19	19.19	18.46	18.58	18.50	-5.31%	1,724
Feb 20, 2026	19.61	19.63	19.57	19.62	19.45	2.03%	911
Feb 19, 2026	19.15	19.23	19.04	19.23	19.07	1.13%	2,967
Feb 18, 2026	19.01	19.01	19.01	19.01	18.85	-0.67%	185
Feb 17, 2026	18.64	19.14	18.58	19.14	18.98	-1.36%	1,889
Feb 13, 2026	19.54	19.54	19.41	19.41	19.24	4.40%	605
Feb 12, 2026	19.12	19.12	18.59	18.59	18.34	-6.43%	924
Feb 11, 2026	19.41	19.87	19.31	19.87	19.60	-1.36%	4,015
Feb 10, 2026	20.04	20.14	20.04	20.14	19.87	-2.50%	714
Feb 9, 2026	19.95	20.81	19.95	20.66	20.38	0.59%	5,705
Feb 6, 2026	19.77	20.72	19.72	20.53	20.17	12.20%	7,858
Feb 5, 2026	20.01	20.21	16.61	18.30	17.98	-13.73%	3,737
Feb 4, 2026	21.72	21.95	20.92	21.21	20.84	-3.86%	2,381
Feb 3, 2026	22.72	22.72	21.48	22.06	21.68	-2.77%	2,256
Feb 2, 2026	22.54	22.95	22.48	22.69	22.30	-6.33%	11,952
Jan 30, 2026	23.98	24.40	23.57	24.23	23.71	-0.54%	8,091
Jan 29, 2026	25.71	25.71	24.16	24.36	23.84	-5.72%	4,147
Jan 28, 2026	25.87	25.97	25.84	25.84	25.29	0.10%	1,082
Jan 27, 2026	25.22	25.81	25.22	25.81	25.26	2.94%	630
Jan 26, 2026	25.16	25.35	25.00	25.07	24.54	-1.60%	3,938
Jan 23, 2026	25.25	25.97	25.25	25.48	24.94	0.22%	3,236
Jan 22, 2026	25.56	25.56	25.42	25.42	24.89	-0.05%	1,438