ISTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	48.03	48.04	47.99	48.01	48.01	0.08%	384,922
Aug 11, 2026	47.99	48.00	47.94	47.97	47.97	0.03%	356,838
Aug 10, 2026	47.99	47.99	47.95	47.96	47.96	-0.14%	489,907
Aug 7, 2026	48.02	48.04	47.99	48.02	48.02	0.19%	319,121
Aug 6, 2026	47.97	47.98	47.93	47.93	47.93	-0.19%	344,248
Aug 5, 2026	48.00	48.02	47.97	48.02	48.02	0.04%	285,196
Aug 4, 2026	47.98	48.00	47.97	48.00	48.00	0.19%	376,279
Aug 3, 2026	47.90	47.91	47.88	47.91	47.91	0.11%	515,424
Jul 31, 2026	48.03	48.03	47.99	48.03	47.86	-0.04%	371,275
Jul 30, 2026	48.04	48.08	48.04	48.05	47.88	0.08%	351,535
Jul 29, 2026	47.99	48.07	47.96	48.01	47.84	-0.05%	321,625
Jul 28, 2026	48.02	48.06	48.00	48.04	47.86	0.13%	646,826
Jul 27, 2026	47.96	48.00	47.96	47.98	47.80	0.07%	351,231
Jul 24, 2026	47.94	47.98	47.93	47.94	47.77	0.08%	505,519
Jul 23, 2026	47.91	47.92	47.89	47.90	47.73	-0.13%	327,432
Jul 22, 2026	47.99	48.01	47.96	47.96	47.79	-0.12%	504,760
Jul 21, 2026	48.03	48.04	48.01	48.02	47.85	-0.08%	571,685
Jul 20, 2026	48.08	48.09	48.04	48.06	47.89	-0.10%	327,704
Jul 17, 2026	48.12	48.15	48.09	48.11	47.94	0.02%	224,745
Jul 16, 2026	48.08	48.11	48.07	48.10	47.93	-	289,370
Jul 15, 2026	48.07	48.12	48.06	48.10	47.93	0.11%	365,197
Jul 14, 2026	48.04	48.07	48.01	48.05	47.87	0.18%	288,573
Jul 13, 2026	48.02	48.02	47.95	47.96	47.79	-0.15%	379,640
Jul 10, 2026	48.06	48.08	48.02	48.03	47.86	-0.04%	219,719
Jul 9, 2026	48.02	48.08	48.02	48.05	47.88	0.06%	278,247
Jul 8, 2026	48.03	48.04	47.98	48.02	47.85	-0.08%	930,388
Jul 7, 2026	48.12	48.13	48.05	48.06	47.89	-0.17%	541,377
Jul 6, 2026	48.11	48.14	48.10	48.14	47.97	0.04%	493,106
Jul 2, 2026	48.10	48.13	48.08	48.12	47.95	0.15%	334,645
Jul 1, 2026	48.06	48.09	48.04	48.05	47.88	-0.06%	444,464
Jun 30, 2026	48.28	48.28	48.24	48.25	47.90	-0.10%	340,776
Jun 29, 2026	48.28	48.32	48.28	48.30	47.95	-	885,352
Jun 26, 2026	48.27	48.32	48.27	48.30	47.95	0.10%	184,624
Jun 25, 2026	48.26	48.28	48.24	48.25	47.90	0.06%	202,756
Jun 24, 2026	48.21	48.23	48.19	48.22	47.87	0.15%	432,293
Jun 23, 2026	48.16	48.17	48.14	48.15	47.80	0.08%	509,579
Jun 22, 2026	48.12	48.14	48.09	48.11	47.77	-0.12%	400,484
Jun 18, 2026	48.17	48.21	48.16	48.17	47.82	0.15%	241,528
Jun 17, 2026	48.24	48.25	48.08	48.10	47.76	-0.29%	444,004
Jun 16, 2026	48.22	48.26	48.22	48.24	47.89	-0.02%	434,784
Jun 15, 2026	48.25	48.26	48.22	48.25	47.90	0.15%	2,318,010
Jun 12, 2026	48.19	48.21	48.14	48.18	47.83	-0.04%	671,058
Jun 11, 2026	48.08	48.22	48.07	48.20	47.85	0.27%	449,390
Jun 10, 2026	48.10	48.11	48.05	48.07	47.73	-0.02%	328,362
Jun 9, 2026	48.08	48.09	48.05	48.08	47.74	0.12%	349,990
Jun 8, 2026	48.07	48.08	48.02	48.02	47.68	-0.04%	501,604
Jun 5, 2026	48.08	48.08	48.02	48.04	47.70	-0.27%	442,711
Jun 4, 2026	48.18	48.19	48.15	48.17	47.82	0.08%	739,175
Jun 3, 2026	48.09	48.14	48.09	48.13	47.79	-0.08%	1,392,791
Jun 2, 2026	48.18	48.18	48.15	48.17	47.82	-	1,435,308