ISSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.56	17.56	17.41	17.52	-	0.69%	1,217
Jun 17, 2026	17.93	17.99	17.40	17.40	17.40	-3.43%	2,508
Jun 16, 2026	18.19	18.19	18.02	18.02	18.02	-2.39%	1,496
Jun 15, 2026	18.46	18.69	18.37	18.46	18.46	5.17%	2,056
Jun 12, 2026	17.31	17.90	17.31	17.62	17.55	0.14%	2,074
Jun 11, 2026	17.23	17.59	17.08	17.59	17.53	3.87%	2,164
Jun 10, 2026	17.31	17.38	16.83	16.94	16.87	-1.91%	6,491
Jun 9, 2026	17.45	17.45	16.60	17.27	17.20	-2.40%	3,284
Jun 8, 2026	17.86	18.08	17.69	17.69	17.63	4.19%	2,621
Jun 5, 2026	17.79	17.79	17.05	17.05	16.92	-7.77%	1,552
Jun 4, 2026	18.38	18.51	18.38	18.49	18.34	-2.11%	1,310
Jun 3, 2026	19.34	19.45	18.89	18.89	18.74	-3.78%	7,423
Jun 2, 2026	19.99	20.07	19.54	19.63	19.48	-6.47%	10,408
Jun 1, 2026	21.55	21.55	20.59	20.99	20.82	-2.40%	3,922
May 29, 2026	21.48	21.87	21.48	21.58	21.33	0.17%	17,541
May 28, 2026	21.56	21.70	21.19	21.54	21.30	-2.08%	18,628
May 27, 2026	22.03	22.17	21.90	22.00	21.75	-1.02%	3,642
May 26, 2026	23.03	23.03	22.23	22.23	21.97	0.49%	972
May 22, 2026	23.07	23.07	22.12	22.12	21.87	-3.01%	1,339
May 21, 2026	22.50	22.89	22.41	22.89	22.55	0.11%	6,761
May 20, 2026	22.32	22.86	22.32	22.86	22.52	2.79%	1,349
May 19, 2026	22.05	23.65	22.04	22.24	21.91	-0.61%	7,249
May 18, 2026	22.83	22.83	21.91	22.38	22.04	-6.79%	2,223
May 15, 2026	24.25	24.25	23.72	24.10	23.65	-2.95%	2,635
May 14, 2026	24.08	24.93	24.08	24.83	24.37	3.86%	2,470
May 13, 2026	23.68	23.91	23.28	23.91	23.46	-1.01%	3,073
May 12, 2026	24.04	24.15	23.52	24.15	23.70	-1.87%	5,506
May 11, 2026	24.15	24.61	24.05	24.61	24.15	3.88%	4,806
May 8, 2026	23.46	23.78	23.39	23.78	23.25	1.36%	3,969
May 7, 2026	24.10	24.10	23.37	23.46	22.94	-2.98%	3,808
May 6, 2026	24.23	24.28	24.10	24.18	23.64	1.05%	3,866
May 5, 2026	23.72	23.93	23.71	23.93	23.39	3.80%	2,114
May 4, 2026	22.46	23.26	22.43	23.05	22.54	2.85%	5,600
May 1, 2026	22.78	22.78	22.37	22.50	21.91	4.50%	3,239
Apr 30, 2026	21.37	21.53	21.27	21.53	20.97	3.35%	2,247
Apr 29, 2026	21.40	21.44	20.83	20.83	20.29	-2.37%	2,215
Apr 28, 2026	21.26	21.33	21.15	21.33	20.78	-1.39%	1,571
Apr 27, 2026	21.79	21.91	21.50	21.64	21.07	-0.95%	2,264
Apr 24, 2026	21.85	21.93	21.81	21.93	21.28	0.72%	3,867
Apr 23, 2026	21.92	22.06	21.70	21.77	21.12	-1.79%	6,293
Apr 22, 2026	22.15	22.16	22.05	22.16	21.51	5.99%	3,130
Apr 21, 2026	21.35	21.35	20.91	20.91	20.29	-1.91%	952
Apr 20, 2026	20.97	21.32	20.97	21.32	20.69	-1.04%	4,452
Apr 17, 2026	21.34	21.82	21.34	21.62	20.91	3.78%	5,045
Apr 16, 2026	20.84	20.84	20.32	20.84	20.14	0.70%	2,198
Apr 15, 2026	20.35	20.69	20.17	20.69	20.00	2.14%	4,362
Apr 14, 2026	20.54	20.54	20.21	20.26	19.58	1.46%	1,293
Apr 13, 2026	19.24	19.97	19.11	19.97	19.30	1.47%	4,628
Apr 10, 2026	19.48	19.75	19.48	19.75	19.02	1.54%	3,976
Apr 9, 2026	19.31	19.45	19.31	19.45	18.74	1.68%	373