iStreet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	44.25	45.36	44.03	45.36	45.36	5.00%	18,490
Mar 4, 2026	43.56	43.56	40.00	43.20	43.20	4.12%	110,169
Mar 2, 2026	41.49	41.49	41.49	41.49	41.49	4.98%	39,286
Feb 27, 2026	38.75	39.52	38.50	39.52	39.52	4.99%	21,539
Feb 26, 2026	36.71	38.55	36.00	37.64	37.64	2.51%	49,367
Feb 25, 2026	38.00	38.80	36.35	36.72	36.72	-4.03%	52,479
Feb 24, 2026	37.50	39.00	37.00	38.26	38.26	2.19%	63,556
Feb 23, 2026	37.50	39.00	36.32	37.44	37.44	-	29,789
Feb 20, 2026	38.01	38.55	37.05	37.44	37.44	-3.98%	30,756
Feb 19, 2026	38.61	41.75	38.14	38.99	38.99	-2.86%	58,551
Feb 18, 2026	43.15	43.15	39.65	40.14	40.14	-2.36%	45,390
Feb 17, 2026	41.99	42.00	41.11	41.11	41.11	-4.99%	30,543
Feb 16, 2026	44.12	45.30	43.27	43.27	43.27	-4.98%	44,225
Feb 13, 2026	46.00	46.99	44.10	45.54	45.54	-1.77%	17,402
Feb 12, 2026	46.93	46.93	44.51	46.36	46.36	1.27%	22,957
Feb 11, 2026	47.51	48.49	45.65	45.78	45.78	-4.21%	26,114
Feb 10, 2026	45.23	48.98	45.23	47.79	47.79	0.38%	24,446
Feb 9, 2026	48.00	49.98	46.63	47.61	47.61	-1.94%	26,561
Feb 6, 2026	47.40	48.99	45.41	48.55	48.55	1.59%	23,034
Feb 5, 2026	51.59	51.60	47.06	47.79	47.79	-3.51%	49,535
Feb 4, 2026	48.49	50.04	47.50	49.53	49.53	3.92%	26,366
Feb 3, 2026	45.38	47.67	45.01	47.66	47.66	4.98%	22,504
Feb 2, 2026	47.00	47.29	44.38	45.40	45.40	-2.03%	19,745
Feb 1, 2026	51.15	51.15	46.31	46.34	46.34	-4.92%	54,811
Jan 30, 2026	47.36	48.99	46.21	48.74	48.74	2.91%	24,328
Jan 29, 2026	49.50	49.88	47.00	47.36	47.36	-2.51%	41,504
Jan 28, 2026	47.00	49.98	47.00	48.58	48.58	0.89%	37,830
Jan 27, 2026	50.00	51.30	47.35	48.15	48.15	-1.55%	54,868
Jan 23, 2026	49.71	51.98	48.50	48.91	48.91	-1.61%	39,742
Jan 22, 2026	49.01	51.90	49.01	49.71	49.71	-3.51%	24,235
Jan 21, 2026	50.52	54.95	50.19	51.52	51.52	-2.48%	51,569
Jan 20, 2026	54.70	54.70	51.00	52.83	52.83	1.36%	82,544
Jan 19, 2026	52.34	52.35	50.06	52.12	52.12	4.53%	52,394
Jan 16, 2026	49.04	51.34	48.76	49.86	49.86	1.67%	30,603
Jan 14, 2026	50.39	50.39	47.13	49.04	49.04	-0.20%	41,100
Jan 13, 2026	48.50	50.47	48.40	49.14	49.14	-2.83%	38,196
Jan 12, 2026	48.00	51.00	47.58	50.57	50.57	0.98%	40,031
Jan 9, 2026	52.00	52.00	49.96	50.08	50.08	-4.75%	36,486
Jan 8, 2026	54.50	54.93	51.57	52.58	52.58	-3.13%	59,124
Jan 7, 2026	54.00	55.00	52.93	54.28	54.28	-2.57%	82,870
Jan 6, 2026	58.64	59.39	55.71	55.71	55.71	-5.00%	74,785
Jan 5, 2026	53.92	59.50	53.91	58.64	58.64	3.35%	135,395
Jan 2, 2026	56.40	56.74	53.21	56.74	56.74	5.00%	130,106
Jan 1, 2026	53.48	55.99	50.78	54.04	54.04	1.10%	98,422
Dec 31, 2025	53.60	53.60	51.03	53.45	53.45	4.70%	189,284
Dec 30, 2025	50.95	51.05	48.91	51.05	51.05	5.00%	72,257
Dec 29, 2025	46.49	48.75	45.00	48.62	48.62	4.72%	79,122
Dec 26, 2025	45.09	47.34	43.25	46.43	46.43	2.97%	142,954
Dec 24, 2025	44.86	45.50	43.51	45.09	45.09	0.51%	37,518
Dec 23, 2025	45.13	45.60	42.88	44.86	44.86	-0.60%	81,553