ISSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	24.23	24.28	24.10	24.18	24.18	1.05%	3,866
May 5, 2026	23.72	23.93	23.71	23.93	23.93	3.80%	2,114
May 4, 2026	22.46	23.26	22.43	23.05	23.05	2.48%	5,600
May 1, 2026	22.78	22.78	22.37	22.50	22.41	4.50%	3,239
Apr 30, 2026	21.37	21.53	21.27	21.53	21.45	3.35%	2,247
Apr 29, 2026	21.40	21.44	20.83	20.83	20.75	-2.37%	2,215
Apr 28, 2026	21.26	21.33	21.15	21.33	21.26	-1.39%	1,571
Apr 27, 2026	21.79	21.91	21.50	21.64	21.56	-1.32%	2,264
Apr 24, 2026	21.85	21.93	21.81	21.93	21.76	0.73%	3,867
Apr 23, 2026	21.92	22.06	21.70	21.77	21.61	-1.79%	6,293
Apr 22, 2026	22.15	22.16	22.05	22.16	22.00	5.99%	3,130
Apr 21, 2026	21.35	21.35	20.91	20.91	20.76	-1.91%	952
Apr 20, 2026	20.97	21.32	20.97	21.32	21.16	-1.41%	4,452
Apr 17, 2026	21.34	21.82	21.34	21.62	21.38	3.78%	5,045
Apr 16, 2026	20.84	20.84	20.32	20.84	20.60	0.70%	2,198
Apr 15, 2026	20.35	20.69	20.17	20.69	20.46	2.14%	4,362
Apr 14, 2026	20.54	20.54	20.21	20.26	20.03	1.46%	1,293
Apr 13, 2026	19.24	19.97	19.11	19.97	19.74	1.08%	4,628
Apr 10, 2026	19.48	19.75	19.48	19.75	19.46	1.54%	3,976
Apr 9, 2026	19.31	19.45	19.31	19.45	19.16	1.68%	373
Apr 8, 2026	19.38	19.38	19.13	19.13	18.85	1.61%	640
Apr 7, 2026	18.64	18.83	18.64	18.83	18.55	-0.69%	765
Apr 6, 2026	18.86	18.96	18.82	18.96	18.68	3.52%	2,228
Apr 2, 2026	17.92	18.32	17.92	18.31	17.97	-2.41%	956
Apr 1, 2026	19.01	19.13	18.70	18.77	18.42	1.13%	1,887
Mar 31, 2026	18.30	18.56	18.06	18.56	18.21	4.78%	2,476
Mar 30, 2026	18.13	18.23	17.71	17.71	17.38	0.80%	1,899
Mar 27, 2026	17.87	17.96	17.57	17.57	17.17	-5.89%	3,693
Mar 26, 2026	18.67	18.67	18.67	18.67	18.25	-5.24%	232
Mar 25, 2026	19.94	20.35	19.70	19.70	19.26	3.17%	2,305
Mar 24, 2026	19.27	19.28	19.10	19.10	18.67	-3.01%	1,830
Mar 23, 2026	19.90	20.14	19.60	19.69	19.25	1.09%	1,025
Mar 20, 2026	19.62	19.62	19.16	19.48	18.96	-1.41%	10,703
Mar 19, 2026	19.53	19.75	19.29	19.75	19.23	-1.41%	6,197
Mar 18, 2026	20.56	20.67	20.04	20.04	19.50	-6.70%	5,972
Mar 17, 2026	21.47	21.47	21.47	21.47	20.90	1.28%	612
Mar 16, 2026	21.29	21.29	21.20	21.20	20.64	4.39%	469
Mar 13, 2026	20.84	21.02	20.31	20.31	19.70	1.32%	2,915
Mar 12, 2026	19.95	20.07	19.95	20.05	19.44	-1.05%	1,838
Mar 11, 2026	19.98	20.29	19.98	20.26	19.65	2.37%	1,417
Mar 10, 2026	20.23	20.35	19.79	19.79	19.19	3.05%	4,937
Mar 9, 2026	18.81	19.21	18.81	19.21	18.62	2.65%	3,373
Mar 6, 2026	18.50	19.10	18.50	18.71	18.06	-6.13%	9,918
Mar 5, 2026	20.06	20.06	19.77	19.93	19.24	-1.71%	6,280
Mar 4, 2026	20.39	21.98	20.07	20.28	19.58	3.40%	15,170
Mar 3, 2026	18.99	19.75	18.96	19.61	18.93	-0.99%	4,698
Mar 2, 2026	18.58	19.87	18.58	19.81	19.13	6.20%	9,432
Feb 27, 2026	18.78	18.78	18.51	18.65	17.93	-2.99%	1,689
Feb 26, 2026	19.56	19.56	19.23	19.23	18.48	-2.89%	813
Feb 25, 2026	19.38	19.80	19.38	19.80	19.03	5.36%	1,397