ISTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	48.92	48.99	48.92	48.98	48.98	0.12%	734,199
Feb 20, 2026	48.93	48.93	48.90	48.92	48.92	0.04%	283,712
Feb 19, 2026	48.90	48.91	48.89	48.90	48.90	-0.02%	447,311
Feb 18, 2026	48.91	48.92	48.90	48.91	48.91	-0.04%	342,689
Feb 17, 2026	48.94	48.95	48.91	48.93	48.93	-0.02%	357,913
Feb 13, 2026	48.92	48.95	48.92	48.94	48.94	0.18%	289,664
Feb 12, 2026	48.83	48.87	48.81	48.85	48.85	0.12%	706,008
Feb 11, 2026	48.80	48.82	48.78	48.79	48.79	-0.10%	392,110
Feb 10, 2026	48.86	48.86	48.84	48.84	48.84	0.06%	312,267
Feb 9, 2026	48.78	48.81	48.78	48.81	48.81	0.04%	434,377
Feb 6, 2026	48.79	48.82	48.76	48.79	48.79	-	271,279
Feb 5, 2026	48.75	48.79	48.73	48.79	48.79	0.23%	258,173
Feb 4, 2026	48.67	48.70	48.65	48.68	48.68	-	369,866
Feb 3, 2026	48.65	48.68	48.65	48.68	48.68	-0.02%	409,796
Feb 2, 2026	48.70	48.71	48.67	48.69	48.69	-0.41%	1,039,400
Jan 30, 2026	48.87	48.89	48.86	48.89	48.72	0.08%	293,577
Jan 29, 2026	48.82	48.86	48.82	48.85	48.68	0.06%	410,463
Jan 28, 2026	48.83	48.84	48.79	48.82	48.65	-0.02%	264,803
Jan 27, 2026	48.80	48.84	48.80	48.83	48.66	0.06%	590,121
Jan 26, 2026	48.80	48.82	48.78	48.80	48.63	0.04%	481,261
Jan 23, 2026	48.75	48.78	48.75	48.78	48.61	0.04%	1,644,291
Jan 22, 2026	48.74	48.76	48.72	48.76	48.59	0.02%	567,070
Jan 21, 2026	48.74	48.76	48.72	48.75	48.58	0.10%	406,212
Jan 20, 2026	48.70	48.73	48.70	48.70	48.53	-0.08%	508,018
Jan 16, 2026	48.77	48.78	48.73	48.74	48.57	-	364,880
Jan 15, 2026	48.82	48.82	48.74	48.74	48.57	-0.18%	2,026,867
Jan 14, 2026	48.80	48.84	48.80	48.83	48.66	0.06%	239,449
Jan 13, 2026	48.81	48.82	48.78	48.80	48.63	0.06%	289,035
Jan 12, 2026	48.77	48.79	48.76	48.77	48.60	-	407,681
Jan 9, 2026	48.80	48.80	48.76	48.77	48.60	-0.02%	306,274
Jan 8, 2026	48.78	48.79	48.76	48.78	48.61	-0.06%	321,776
Jan 7, 2026	48.82	48.82	48.79	48.81	48.64	0.04%	313,333
Jan 6, 2026	48.80	48.80	48.76	48.79	48.62	-0.02%	391,106
Jan 5, 2026	48.76	48.80	48.76	48.80	48.63	0.08%	434,897
Jan 2, 2026	48.77	48.78	48.74	48.76	48.59	0.02%	383,002
Dec 31, 2025	48.77	48.78	48.74	48.75	48.58	-0.06%	197,165
Dec 30, 2025	48.76	48.79	48.75	48.78	48.61	-0.02%	468,289
Dec 29, 2025	48.77	48.79	48.75	48.79	48.62	0.10%	609,728
Dec 26, 2025	48.73	48.74	48.72	48.74	48.57	0.08%	283,261
Dec 24, 2025	48.69	48.70	48.67	48.70	48.53	0.06%	285,208
Dec 23, 2025	48.64	48.68	48.62	48.67	48.50	-0.02%	415,035
Dec 22, 2025	48.67	48.68	48.66	48.68	48.51	-	482,489
Dec 19, 2025	48.68	48.70	48.67	48.68	48.51	-0.39%	359,993
Dec 18, 2025	48.88	48.89	48.85	48.87	48.53	0.08%	258,873
Dec 17, 2025	48.82	48.83	48.80	48.83	48.49	-	244,786
Dec 16, 2025	48.79	48.84	48.78	48.83	48.49	0.12%	291,014
Dec 15, 2025	48.78	48.80	48.75	48.77	48.43	0.04%	358,615
Dec 12, 2025	48.74	48.75	48.72	48.75	48.41	-0.02%	315,168
Dec 11, 2025	48.79	48.79	48.74	48.76	48.42	0.06%	209,494
Dec 10, 2025	48.63	48.75	48.63	48.73	48.39	0.16%	278,572