iStreet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.15	40.19	36.95	38.53	38.53	0.47%	49,773
Mar 25, 2026	39.50	39.50	38.00	38.35	38.35	1.54%	29,429
Mar 24, 2026	36.30	39.49	36.30	37.77	37.77	-1.07%	65,414
Mar 23, 2026	39.95	39.97	37.99	38.18	38.18	-4.50%	25,613
Mar 20, 2026	40.00	41.59	38.50	39.98	39.98	0.08%	51,150
Mar 19, 2026	40.00	41.93	39.00	39.95	39.95	-0.12%	41,114
Mar 18, 2026	42.87	42.87	39.00	40.00	40.00	-2.08%	40,793
Mar 17, 2026	43.00	43.35	40.83	40.85	40.85	-4.93%	41,790
Mar 16, 2026	43.60	45.48	42.27	42.97	42.97	-3.42%	19,820
Mar 13, 2026	45.00	46.49	43.49	44.49	44.49	-2.80%	19,972
Mar 12, 2026	49.89	49.89	45.31	45.77	45.77	-4.03%	24,140
Mar 11, 2026	46.10	48.97	46.10	47.69	47.69	1.06%	16,028
Mar 10, 2026	43.68	47.50	43.68	47.19	47.19	3.06%	25,437
Mar 9, 2026	47.99	47.99	45.24	45.79	45.79	-3.84%	94,876
Mar 6, 2026	47.62	47.62	47.61	47.62	47.62	4.98%	44,806
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