ISSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	16.93	16.93	16.93	16.93	16.92	-2.93%	239
Jul 7, 2026	17.18	17.44	17.18	17.44	17.44	0.22%	326
Jul 6, 2026	16.91	17.40	16.91	17.40	17.40	4.32%	697
Jul 2, 2026	16.91	16.91	16.64	16.73	16.68	2.34%	1,775
Jul 1, 2026	16.14	16.42	16.14	16.35	16.30	2.02%	1,125
Jun 30, 2026	15.84	16.04	15.84	16.03	15.97	-0.78%	641
Jun 29, 2026	16.05	16.15	16.05	16.15	16.10	2.56%	1,129
Jun 26, 2026	15.45	15.90	15.45	15.80	15.70	0.59%	1,229
Jun 25, 2026	16.24	16.24	15.71	15.71	15.60	-1.36%	4,244
Jun 24, 2026	16.37	16.37	15.83	15.93	15.82	-3.57%	1,769
Jun 23, 2026	16.81	16.81	16.45	16.52	16.41	-5.87%	4,535
Jun 22, 2026	18.00	18.00	17.55	17.55	17.43	1.79%	1,635
Jun 18, 2026	17.56	17.56	17.09	17.30	17.12	-0.57%	5,133
Jun 17, 2026	17.93	17.99	17.40	17.40	17.22	-3.43%	2,508
Jun 16, 2026	18.19	18.19	18.02	18.02	17.83	-2.39%	1,496
Jun 15, 2026	18.46	18.69	18.37	18.46	18.27	5.17%	2,056
Jun 12, 2026	17.31	17.90	17.31	17.62	17.37	0.14%	2,074
Jun 11, 2026	17.23	17.59	17.08	17.59	17.35	3.87%	2,164
Jun 10, 2026	17.31	17.38	16.83	16.94	16.70	-1.91%	6,491
Jun 9, 2026	17.45	17.45	16.60	17.27	17.02	-2.40%	3,284
Jun 8, 2026	17.86	18.08	17.69	17.69	17.44	4.19%	2,621
Jun 5, 2026	17.79	17.79	17.05	17.05	16.74	-7.77%	1,552
Jun 4, 2026	18.38	18.51	18.38	18.49	18.15	-2.11%	1,310
Jun 3, 2026	19.34	19.45	18.89	18.89	18.54	-3.78%	7,423
Jun 2, 2026	19.99	20.07	19.54	19.63	19.27	-6.47%	10,408
Jun 1, 2026	21.55	21.55	20.59	20.99	20.61	-2.40%	3,922
May 29, 2026	21.48	21.87	21.48	21.58	21.11	0.17%	17,541
May 28, 2026	21.56	21.70	21.19	21.54	21.08	-2.08%	18,628
May 27, 2026	22.03	22.17	21.90	22.00	21.52	-1.02%	3,642
May 26, 2026	23.03	23.03	22.23	22.23	21.75	0.49%	972
May 22, 2026	23.07	23.07	22.12	22.12	21.64	-3.01%	1,339
May 21, 2026	22.50	22.89	22.41	22.89	22.31	0.11%	6,761
May 20, 2026	22.32	22.86	22.32	22.86	22.29	2.79%	1,349
May 19, 2026	22.05	23.65	22.04	22.24	21.68	-0.61%	7,249
May 18, 2026	22.83	22.83	21.91	22.38	21.81	-6.79%	2,223
May 15, 2026	24.25	24.25	23.72	24.10	23.40	-2.95%	2,635
May 14, 2026	24.08	24.93	24.08	24.83	24.11	3.86%	2,470
May 13, 2026	23.68	23.91	23.28	23.91	23.22	-1.01%	3,073
May 12, 2026	24.04	24.15	23.52	24.15	23.45	-1.87%	5,506
May 11, 2026	24.15	24.61	24.05	24.61	23.90	3.88%	4,806
May 8, 2026	23.46	23.78	23.39	23.78	23.01	1.36%	3,969
May 7, 2026	24.10	24.10	23.37	23.46	22.70	-2.98%	3,808
May 6, 2026	24.23	24.28	24.10	24.18	23.39	1.05%	3,866
May 5, 2026	23.72	23.93	23.71	23.93	23.15	3.80%	2,114
May 4, 2026	22.46	23.26	22.43	23.05	22.30	2.85%	5,600
May 1, 2026	22.78	22.78	22.37	22.50	21.68	4.50%	3,239
Apr 30, 2026	21.37	21.53	21.27	21.53	20.75	3.35%	2,247
Apr 29, 2026	21.40	21.44	20.83	20.83	20.08	-2.37%	2,215
Apr 28, 2026	21.26	21.33	21.15	21.33	20.57	-1.39%	1,571
Apr 27, 2026	21.79	21.91	21.50	21.64	20.86	-0.95%	2,264