IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	34.72	35.42	34.50	35.16	35.16	1.27%	4,862,762
Jul 13, 2026	34.98	34.98	34.58	34.72	34.72	-0.40%	3,158,689
Jul 10, 2026	34.62	35.00	34.62	34.86	34.86	0.69%	3,943,643
Jul 9, 2026	35.42	35.48	34.52	34.62	34.62	-1.65%	4,552,887
Jul 8, 2026	35.92	35.92	35.18	35.20	35.20	-2.00%	4,603,810
Jul 7, 2026	35.66	36.52	35.52	35.92	35.92	0.90%	7,006,649
Jul 6, 2026	35.72	36.04	35.46	35.60	35.60	-0.34%	4,952,283
Jul 3, 2026	36.10	36.14	35.72	35.72	35.72	-0.72%	4,488,157
Jul 2, 2026	36.08	36.22	35.90	35.98	35.98	-0.28%	3,844,678
Jul 1, 2026	36.20	36.26	35.80	36.08	36.08	-0.06%	3,963,068
Jun 30, 2026	36.60	36.60	35.98	36.10	36.10	-1.26%	4,170,379
Jun 29, 2026	36.60	36.86	36.40	36.56	36.56	-0.11%	4,387,360
Jun 26, 2026	36.72	36.86	36.40	36.60	36.60	-0.33%	4,110,065
Jun 25, 2026	37.32	37.70	36.72	36.72	36.72	-1.18%	8,050,851
Jun 24, 2026	36.76	37.36	36.50	37.16	37.16	1.09%	9,402,944
Jun 23, 2026	37.08	37.36	36.46	36.76	36.76	-0.86%	7,247,871
Jun 22, 2026	37.48	37.64	37.06	37.08	37.08	-1.07%	4,375,245
Jun 19, 2026	37.64	37.78	37.28	37.48	37.48	-1.16%	6,221,586
Jun 18, 2026	37.22	37.94	37.22	37.92	37.92	1.94%	6,942,241
Jun 17, 2026	37.66	38.08	37.20	37.20	37.20	-0.75%	6,602,506
Jun 16, 2026	37.48	37.66	37.18	37.48	37.48	-	5,800,515
Jun 15, 2026	37.30	37.68	37.22	37.48	37.48	3.59%	13,933,390
Jun 12, 2026	36.22	36.66	35.84	36.18	36.18	1.12%	11,044,930
Jun 11, 2026	35.84	35.98	35.00	35.78	35.78	0.11%	7,296,768
Jun 10, 2026	36.10	36.28	35.66	35.74	35.74	-1.05%	7,677,904
Jun 9, 2026	37.20	37.20	35.80	36.12	36.12	-3.27%	20,835,980
Jun 8, 2026	37.38	37.42	36.88	37.34	37.34	-1.06%	7,202,214
Jun 5, 2026	37.86	37.92	37.30	37.74	37.74	-0.16%	5,819,646
Jun 4, 2026	37.76	38.06	37.16	37.80	37.80	0.48%	7,691,307
Jun 3, 2026	38.32	38.62	37.56	37.62	37.62	-1.78%	10,361,120
Jun 2, 2026	37.58	38.30	37.58	38.30	38.30	2.13%	9,705,803
Jun 1, 2026	38.14	38.68	37.50	37.50	37.50	-1.52%	8,640,097
May 26, 2026	38.40	38.48	38.02	38.08	38.08	-0.83%	2,889,729
May 25, 2026	38.36	38.58	38.12	38.40	38.40	0.63%	5,027,393
May 22, 2026	37.18	38.22	36.92	38.16	38.16	2.64%	21,099,370
May 21, 2026	38.74	38.92	37.16	37.18	37.18	-4.03%	8,689,161
May 20, 2026	39.68	39.68	38.22	38.74	38.74	-2.37%	8,554,817
May 18, 2026	40.58	40.58	39.52	39.68	39.68	-2.31%	7,460,666
May 15, 2026	40.92	40.92	40.36	40.62	40.62	-0.78%	5,570,876
May 14, 2026	40.68	41.44	40.66	40.94	40.94	0.89%	8,337,295
May 13, 2026	41.36	41.56	40.58	40.58	40.58	-1.89%	8,531,829
May 12, 2026	42.48	42.48	41.00	41.36	41.36	-4.21%	11,921,120
May 11, 2026	42.42	43.40	42.34	43.18	43.18	1.79%	11,130,250
May 8, 2026	42.80	43.10	42.38	42.42	42.42	-0.89%	12,179,350
May 7, 2026	43.10	43.78	42.80	42.80	42.80	-0.51%	14,342,700
May 6, 2026	42.30	43.28	42.14	43.02	43.02	1.80%	13,823,200
May 5, 2026	41.66	42.56	41.36	42.26	42.26	1.54%	7,481,212
May 4, 2026	42.30	42.50	41.40	41.62	41.62	-1.56%	5,723,202
Apr 30, 2026	41.56	42.36	41.28	42.28	42.28	1.73%	6,881,778
Apr 29, 2026	42.24	42.62	41.50	41.56	41.56	-1.38%	6,326,127