iStreet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	47.30	48.50	45.02	45.13	45.13	-4.71%	79,403
Dec 19, 2025	48.48	48.48	46.10	47.36	47.36	-1.60%	53,061
Dec 18, 2025	47.00	49.10	44.70	48.13	48.13	2.71%	45,245
Dec 17, 2025	47.86	51.00	46.40	46.86	46.86	-4.05%	98,108
Dec 16, 2025	48.55	50.89	47.21	48.84	48.84	-0.31%	96,510
Dec 15, 2025	47.15	50.90	47.15	48.99	48.99	-1.29%	241,297
Dec 12, 2025	48.61	53.71	48.61	49.63	49.63	-2.99%	256,279
Dec 11, 2025	51.16	51.16	51.16	51.16	51.16	-5.00%	26,251
Dec 10, 2025	53.85	53.85	53.85	53.85	53.85	-4.99%	18,004
Dec 9, 2025	56.68	56.68	56.68	56.68	56.68	-4.99%	98,550
Dec 8, 2025	59.66	59.66	56.82	59.66	59.66	5.00%	470,519
Dec 5, 2025	56.82	56.82	56.82	56.82	56.82	4.99%	19,471
Dec 4, 2025	54.12	54.12	54.12	54.12	54.12	4.99%	36,011
Dec 3, 2025	49.10	51.55	49.10	51.55	51.55	4.99%	103,709
Dec 2, 2025	49.10	49.10	48.00	49.10	49.10	4.98%	200,995
Dec 1, 2025	44.00	46.77	43.55	46.77	46.77	4.98%	113,237
Nov 28, 2025	43.00	44.83	40.76	44.55	44.55	4.33%	178,593
Nov 27, 2025	40.29	43.60	40.29	42.70	42.70	0.68%	121,008
Nov 26, 2025	42.25	43.45	42.15	42.41	42.41	-4.40%	130,946
Nov 25, 2025	43.00	45.27	41.90	44.36	44.36	2.88%	277,094
Nov 24, 2025	42.80	43.12	39.02	43.12	43.12	4.99%	470,988
Nov 21, 2025	41.07	41.07	41.07	41.07	41.07	-5.00%	120,652
Nov 20, 2025	43.23	43.23	43.23	43.23	43.23	-4.99%	12,196
Nov 19, 2025	45.50	45.50	45.50	45.50	45.50	-4.99%	12,619
Nov 18, 2025	47.89	47.89	47.89	47.89	47.89	-5.00%	48,429
Nov 17, 2025	50.41	50.41	50.41	50.41	50.41	-4.99%	82,653
Nov 14, 2025	53.06	54.80	53.06	53.06	53.06	-5.00%	112,315
Nov 13, 2025	61.71	61.71	55.85	55.85	55.85	-4.98%	621,598