iStreet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	32.40	33.35	32.40	33.35	33.35	4.97%	50,931
Oct 26, 2026	30.25	31.87	29.57	31.77	31.77	2.09%	111,662
Oct 23, 2026	32.67	32.97	31.12	31.12	31.12	-4.98%	74,638
Oct 22, 2026	36.26	38.39	32.75	32.75	32.75	-9.98%	124,114
Oct 21, 2026	38.53	39.42	35.01	36.38	36.38	-5.58%	31,321
Oct 19, 2026	40.55	42.98	38.26	38.53	38.53	-6.86%	60,955
Oct 16, 2026	43.47	43.47	40.50	41.37	41.37	-2.38%	26,477
Oct 15, 2026	43.30	43.30	41.00	42.38	42.38	-0.16%	12,798
Oct 14, 2026	44.88	44.88	41.58	42.45	42.45	-2.30%	43,570
Oct 13, 2026	43.00	44.88	43.00	43.45	43.45	1.76%	28,419
Oct 12, 2026	43.81	44.86	42.00	42.70	42.70	-0.61%	23,677
Oct 9, 2026	42.50	44.96	40.00	42.96	42.96	1.06%	26,560
Oct 8, 2026	44.10	44.83	41.92	42.51	42.51	-3.50%	20,698
Oct 7, 2026	45.49	45.49	43.00	44.05	44.05	0.32%	24,969
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