ISTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.45	31.45	30.93	30.93	30.93	-4.36%	4,233
Jun 4, 2026	32.46	32.47	32.34	32.34	32.34	0.50%	1,323
Jun 3, 2026	32.35	32.40	32.18	32.18	32.18	-2.14%	4,227
Jun 2, 2026	33.06	33.06	32.89	32.89	32.89	1.23%	2,861
Jun 1, 2026	32.87	35.20	31.67	32.49	32.49	0.19%	4,212
May 29, 2026	32.17	32.47	32.17	32.42	32.42	-0.02%	3,212
May 28, 2026	32.06	32.43	32.06	32.43	32.43	1.25%	1,667
May 27, 2026	32.12	32.12	32.01	32.03	32.03	-1.68%	2,178
May 26, 2026	32.56	32.58	32.35	32.58	32.58	0.87%	1,274
May 22, 2026	32.29	32.34	32.20	32.30	32.29	-0.45%	4,005
May 21, 2026	31.90	32.45	31.90	32.44	32.44	0.43%	2,709
May 20, 2026	31.94	32.31	31.94	32.30	32.30	2.13%	2,127
May 19, 2026	31.83	32.46	31.48	31.63	31.63	-1.81%	25,489
May 18, 2026	32.21	32.30	32.12	32.21	32.21	0.21%	4,503
May 15, 2026	32.24	32.24	31.95	32.14	32.14	-5.03%	4,346
May 14, 2026	34.15	34.15	33.77	33.84	33.84	-1.52%	5,326
May 13, 2026	34.33	34.68	34.29	34.37	34.37	0.67%	5,217
May 12, 2026	33.64	34.14	33.48	34.14	34.14	1.19%	6,000
May 11, 2026	33.31	33.75	33.31	33.74	33.74	3.67%	3,014
May 8, 2026	32.58	32.62	32.54	32.54	32.54	1.22%	2,626
May 7, 2026	32.30	32.30	32.12	32.15	32.15	0.48%	6,505
May 6, 2026	31.12	32.05	31.12	32.00	32.00	2.84%	5,368
May 5, 2026	31.24	31.32	31.11	31.11	31.11	1.01%	3,358
May 4, 2026	31.08	31.23	30.71	30.80	30.80	-1.69%	6,080
May 1, 2026	31.07	31.62	31.07	31.33	31.33	0.79%	5,254
Apr 30, 2026	31.07	31.14	31.02	31.09	31.09	1.70%	2,435
Apr 29, 2026	30.65	30.65	30.38	30.57	30.57	-1.44%	1,954
Apr 28, 2026	31.02	31.04	30.95	31.01	31.01	-1.76%	2,232
Apr 27, 2026	31.40	31.58	31.40	31.57	31.57	-0.54%	2,363
Apr 24, 2026	31.78	31.78	31.74	31.74	31.74	0.08%	1,066
Apr 23, 2026	31.95	31.95	31.60	31.71	31.71	-1.26%	3,064
Apr 22, 2026	31.74	32.19	31.74	32.12	32.12	2.26%	3,587
Apr 21, 2026	32.04	32.05	31.41	31.41	31.41	-2.09%	7,044
Apr 20, 2026	32.20	32.20	32.05	32.08	32.08	-0.65%	1,724
Apr 17, 2026	32.11	32.57	32.11	32.29	32.29	0.48%	6,484
Apr 16, 2026	32.13	32.23	32.08	32.13	32.13	-0.07%	5,440
Apr 15, 2026	32.84	32.84	31.93	32.16	32.16	0.09%	28,539
Apr 14, 2026	31.82	32.13	31.82	32.13	32.13	1.90%	3,437
Apr 13, 2026	31.09	31.53	31.04	31.53	31.53	1.35%	4,177
Apr 10, 2026	31.02	31.14	30.99	31.10	31.10	1.05%	3,340
Apr 9, 2026	30.57	30.82	30.48	30.78	30.78	0.63%	2,820
Apr 8, 2026	30.62	30.81	30.53	30.59	30.59	2.12%	3,360
Apr 7, 2026	29.94	30.02	29.76	29.96	29.96	-0.25%	3,313
Apr 6, 2026	30.02	30.05	29.89	30.03	30.03	-0.03%	2,946
Apr 2, 2026	30.40	30.40	29.86	30.04	30.04	-1.30%	15,915
Apr 1, 2026	30.30	30.62	30.30	30.44	30.44	0.87%	4,201
Mar 31, 2026	29.89	30.17	29.89	30.17	30.17	2.94%	3,990
Mar 30, 2026	29.25	29.37	29.24	29.31	29.31	1.51%	5,493
Mar 27, 2026	28.63	29.10	28.63	28.88	28.88	1.65%	9,422
Mar 26, 2026	28.96	29.00	28.41	28.41	28.41	-2.53%	4,841