iStreet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	44.99	44.99	43.16	43.91	43.91	-0.90%	15,723
Oct 5, 2026	44.64	46.69	43.71	44.31	44.31	-0.74%	22,639
Oct 1, 2026	46.88	46.88	43.30	44.64	44.64	-1.48%	36,004
Sep 30, 2026	47.60	47.60	45.29	45.31	45.31	-1.05%	6,535
Sep 29, 2026	47.49	48.80	45.05	45.79	45.79	-2.12%	38,157
Sep 28, 2026	49.97	49.97	46.00	46.78	46.78	-1.87%	14,066
Sep 25, 2026	45.32	48.29	45.32	47.67	47.67	1.43%	17,047
Sep 24, 2026	46.79	47.89	45.00	47.00	47.00	1.84%	11,697
Sep 23, 2026	48.44	48.44	45.27	46.15	46.15	-0.56%	5,904
Sep 22, 2026	47.00	48.85	45.65	46.41	46.41	-2.23%	26,357
Sep 21, 2026	49.22	49.93	47.00	47.47	47.47	-0.19%	32,956
Sep 18, 2026	46.98	47.56	45.28	47.56	47.56	4.99%	43,463
Sep 17, 2026	45.97	47.39	44.13	45.30	45.30	-1.48%	9,117
Sep 16, 2026	49.22	49.22	45.68	45.98	45.98	-4.37%	51,191
Sep 15, 2026	48.67	49.22	46.01	48.08	48.08	2.56%	34,713
Sep 11, 2026	51.00	51.00	46.56	46.88	46.88	-4.27%	70,934
Sep 10, 2026	50.11	51.99	48.50	48.97	48.97	-2.27%	15,528
Sep 9, 2026	52.06	52.06	48.68	50.11	50.11	-1.82%	24,851
Sep 8, 2026	52.40	52.40	50.18	51.04	51.04	0.55%	9,248
Sep 7, 2026	51.64	52.00	50.33	50.76	50.76	-1.72%	13,114
Sep 4, 2026	53.89	53.89	50.00	51.65	51.65	0.51%	34,847
Sep 3, 2026	55.46	55.46	51.11	51.39	51.39	-3.33%	10,169
Sep 2, 2026	52.25	54.90	50.36	53.16	53.16	0.49%	32,022
Sep 1, 2026	55.75	56.80	52.25	52.90	52.90	-3.82%	26,057
Aug 31, 2026	55.80	55.80	51.97	55.00	55.00	0.55%	31,994
Aug 28, 2026	56.30	57.37	53.90	54.70	54.70	-0.96%	57,735
Aug 27, 2026	53.53	57.49	53.00	55.23	55.23	2.68%	75,575
Aug 26, 2026	54.02	57.90	52.50	53.79	53.79	-2.18%	78,168
Aug 25, 2026	53.79	55.11	51.50	54.99	54.99	9.76%	179,676
Aug 24, 2026	50.10	50.10	46.45	50.10	50.10	9.99%	214,227
Aug 21, 2026	43.22	45.55	37.30	45.55	45.55	10.00%	209,768
Aug 20, 2026	44.00	46.22	40.85	41.41	41.41	-6.10%	30,001
Aug 19, 2026	43.10	46.89	43.10	44.10	44.10	-1.50%	16,288
Aug 18, 2026	46.05	47.95	44.75	44.77	44.77	-4.11%	28,141
Aug 17, 2026	48.60	48.60	46.00	46.69	46.69	1.54%	29,217
Aug 14, 2026	45.90	46.40	44.50	45.98	45.98	2.84%	14,132
Aug 13, 2026	46.00	46.00	44.00	44.71	44.71	-0.69%	17,621
Aug 12, 2026	45.02	46.49	44.00	45.02	45.02	-	32,315
Aug 11, 2026	48.48	48.48	44.01	45.02	45.02	-4.92%	28,160
Aug 10, 2026	47.10	48.65	46.00	47.35	47.35	0.94%	15,569
Aug 7, 2026	46.49	47.40	44.00	46.91	46.91	5.34%	31,510
Aug 6, 2026	46.50	47.89	44.50	44.53	44.53	-4.93%	24,686
Aug 5, 2026	47.95	47.95	45.10	46.84	46.84	-0.38%	15,851
Aug 4, 2026	47.09	48.00	45.50	47.02	47.02	-0.74%	11,221
Aug 3, 2026	48.68	48.68	46.60	47.37	47.37	2.09%	12,234
Jul 31, 2026	47.00	47.00	45.10	46.40	46.40	2.88%	6,438
Jul 30, 2026	48.40	48.90	44.76	45.10	45.10	-4.00%	22,690
Jul 29, 2026	45.65	48.50	44.78	46.98	46.98	-0.04%	15,518
Jul 28, 2026	48.11	48.90	45.75	47.00	47.00	-2.31%	7,456
Jul 27, 2026	48.49	49.00	46.07	48.11	48.11	-0.78%	7,660