iStreet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	48.50	48.50	47.47	47.47	47.47	-1.98%	12,322
May 8, 2026	48.42	48.43	48.42	48.43	48.43	1.98%	22,691
May 7, 2026	46.77	47.49	46.77	47.49	47.49	-0.48%	26,880
May 6, 2026	47.72	47.72	47.72	47.72	47.72	-1.99%	12,705
May 5, 2026	48.69	48.69	48.69	48.69	48.69	-1.99%	4,057
May 4, 2026	49.68	49.68	49.68	49.68	49.68	-1.99%	2,305
Apr 30, 2026	51.95	52.96	50.00	50.69	50.69	0.16%	52,809
Apr 29, 2026	49.33	50.62	47.11	50.61	50.61	4.98%	82,556
Apr 28, 2026	48.00	48.95	45.87	48.21	48.21	-0.14%	37,163
Apr 27, 2026	49.93	49.93	45.85	48.28	48.28	0.04%	42,272
Apr 24, 2026	49.99	50.00	48.20	48.26	48.26	-3.46%	27,121
Apr 23, 2026	49.80	50.50	47.60	49.99	49.99	3.11%	14,312
Apr 22, 2026	50.78	50.78	47.37	48.48	48.48	-2.75%	18,064
Apr 21, 2026	51.50	52.40	49.12	49.85	49.85	-3.56%	21,438
Apr 20, 2026	51.84	53.89	49.50	51.69	51.69	-0.29%	11,908
Apr 17, 2026	51.00	52.23	49.00	51.84	51.84	3.47%	32,021
Apr 16, 2026	49.80	50.10	48.67	50.10	50.10	4.99%	43,358
Apr 15, 2026	46.74	47.72	44.07	47.72	47.72	4.99%	103,086
Apr 13, 2026	46.00	46.00	43.70	45.45	45.45	-1.17%	22,111
Apr 10, 2026	45.98	46.03	42.60	45.99	45.99	4.90%	51,828
Apr 9, 2026	44.40	44.40	42.00	43.84	43.84	3.10%	12,786
Apr 8, 2026	42.53	42.53	41.65	42.52	42.52	4.96%	44,553
Apr 7, 2026	41.35	41.40	39.78	40.51	40.51	0.72%	12,194
Apr 6, 2026	39.45	40.98	38.25	40.22	40.22	1.95%	9,860
Apr 2, 2026	37.99	39.88	36.55	39.45	39.45	3.84%	25,369
Apr 1, 2026	38.28	40.18	37.47	37.99	37.99	-0.76%	40,986
Mar 30, 2026	38.00	40.39	38.00	38.28	38.28	-0.65%	24,957
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