iStreet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	46.84	48.74	46.84	48.49	48.49	3.54%	4,730
Jul 23, 2026	49.79	49.79	46.50	46.83	46.83	-2.25%	9,139
Jul 22, 2026	48.58	49.24	46.55	47.91	47.91	-0.73%	16,442
Jul 21, 2026	47.16	50.75	46.10	48.26	48.26	-0.45%	15,842
Jul 20, 2026	48.00	50.99	48.00	48.48	48.48	-1.04%	19,777
Jul 17, 2026	49.75	49.75	48.00	48.99	48.99	2.30%	6,990
Jul 16, 2026	47.59	49.95	47.00	47.89	47.89	0.63%	21,657
Jul 15, 2026	49.23	49.92	47.10	47.59	47.59	-2.86%	5,725
Jul 14, 2026	47.80	49.75	47.00	48.99	48.99	2.66%	12,179
Jul 13, 2026	51.98	51.98	47.29	47.72	47.72	-4.12%	9,811
Jul 10, 2026	50.44	50.90	48.40	49.77	49.77	0.95%	37,161
Jul 9, 2026	50.46	50.47	48.60	49.30	49.30	2.49%	6,154
Jul 8, 2026	52.00	52.00	47.50	48.10	48.10	-3.78%	31,286
Jul 7, 2026	47.65	50.88	47.65	49.99	49.99	-0.22%	24,453
Jul 6, 2026	50.92	52.24	50.10	50.10	50.10	-0.46%	16,523
Jul 3, 2026	49.46	50.90	48.05	50.33	50.33	3.77%	66,796
Jul 2, 2026	48.00	48.99	47.00	48.50	48.50	2.00%	33,047
Jul 1, 2026	48.50	48.99	47.00	47.55	47.55	-2.96%	16,915
Jun 30, 2026	49.15	51.00	48.50	49.00	49.00	-0.31%	35,606
Jun 29, 2026	47.57	50.00	47.57	49.15	49.15	1.26%	61,666
Jun 25, 2026	49.00	49.80	47.00	48.54	48.54	0.27%	65,506
Jun 24, 2026	48.29	50.49	48.00	48.41	48.41	0.06%	5,144
Jun 23, 2026	48.00	49.51	47.26	48.38	48.38	0.81%	28,613
Jun 22, 2026	47.57	50.50	46.91	47.99	47.99	-1.13%	38,761
Jun 19, 2026	47.66	49.06	47.21	48.54	48.54	3.87%	27,561
Jun 18, 2026	50.74	50.74	46.50	46.73	46.73	-4.12%	21,039
Jun 17, 2026	49.36	49.79	46.50	48.74	48.74	0.70%	29,613
Jun 16, 2026	51.21	51.21	48.02	48.40	48.40	-1.18%	23,449
Jun 15, 2026	49.27	51.39	47.66	48.98	48.98	-0.29%	15,208
Jun 12, 2026	48.94	50.49	48.15	49.12	49.12	-0.12%	14,548
Jun 11, 2026	48.52	50.45	48.52	49.18	49.18	-3.70%	32,316
Jun 10, 2026	51.50	52.70	48.11	51.07	51.07	0.85%	98,442
Jun 9, 2026	50.64	50.64	50.64	50.64	50.64	5.00%	25,942
Jun 8, 2026	48.23	48.23	48.23	48.23	48.23	4.98%	22,325
Jun 5, 2026	45.94	45.94	45.94	45.94	45.94	2.00%	11,398
Jun 4, 2026	45.04	45.04	45.04	45.04	45.04	1.99%	2,245
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