iStreet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	44.16	44.16	44.16	44.16	44.16	1.99%	20,120
Jun 2, 2026	44.98	44.98	43.30	43.30	43.30	-1.81%	6,487
Jun 1, 2026	44.10	44.70	44.10	44.10	44.10	-2.00%	18,443
May 29, 2026	44.59	46.41	44.59	45.00	45.00	-1.10%	40,866
May 27, 2026	44.95	45.50	44.95	45.50	45.50	-0.66%	13,785
May 26, 2026	44.18	45.90	44.18	45.80	45.80	1.60%	14,726
May 25, 2026	43.32	45.08	43.32	45.08	45.08	1.99%	18,553
May 22, 2026	44.19	45.09	44.19	44.20	44.20	-1.97%	3,275
May 21, 2026	43.33	45.09	43.33	45.09	45.09	1.99%	7,987
May 20, 2026	44.21	44.21	43.33	44.21	44.21	-	6,702
May 19, 2026	43.04	44.21	43.04	44.21	44.21	0.68%	7,583
May 18, 2026	43.98	43.98	43.69	43.91	43.91	-1.50%	6,553
May 15, 2026	44.58	45.00	44.58	44.58	44.58	-1.98%	13,159
May 14, 2026	45.48	45.49	45.48	45.48	45.48	-1.98%	10,230
May 13, 2026	45.60	46.76	45.60	46.40	46.40	-0.28%	10,650
May 12, 2026	46.53	46.53	46.53	46.53	46.53	-1.98%	6,347
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