IST:ISMEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	42.96	43.00	41.94	42.14	42.14	-1.82%	6,302,277
Apr 27, 2026	44.04	44.22	42.90	42.92	42.92	-2.54%	8,534,581
Apr 24, 2026	43.46	44.12	42.90	44.04	44.04	1.24%	7,224,445
Apr 22, 2026	44.56	44.56	43.30	43.50	43.50	-1.14%	5,886,694
Apr 21, 2026	45.30	45.44	44.00	44.00	44.00	-2.31%	7,239,852
Apr 20, 2026	45.20	45.74	44.72	45.04	45.04	-1.66%	10,453,440
Apr 17, 2026	43.80	45.84	43.32	45.80	45.80	4.57%	12,808,770
Apr 16, 2026	45.12	45.50	43.80	43.80	43.80	-2.97%	7,775,479
Apr 15, 2026	45.02	45.64	44.66	45.14	45.14	0.36%	5,581,275
Apr 14, 2026	44.28	45.20	43.80	44.98	44.98	3.12%	9,566,957
Apr 13, 2026	42.50	43.88	42.32	43.62	43.62	1.11%	13,015,670
Apr 10, 2026	41.30	43.38	41.30	43.14	43.14	4.91%	18,326,010
Apr 9, 2026	41.56	41.68	41.00	41.12	41.12	-1.44%	8,318,574
Apr 8, 2026	41.70	42.20	41.10	41.72	41.72	4.98%	17,326,770
Apr 7, 2026	40.98	41.06	39.74	39.74	39.74	-3.03%	8,576,894
Apr 6, 2026	41.12	41.70	40.96	40.98	40.98	-0.24%	8,288,763
Apr 3, 2026	40.70	41.60	40.50	41.08	41.08	0.93%	9,859,140
Apr 2, 2026	40.00	40.82	39.78	40.70	40.70	-0.05%	7,764,787
Apr 1, 2026	42.30	42.36	40.42	40.72	40.72	1.82%	10,224,700
Mar 31, 2026	42.70	43.38	42.70	43.16	39.99	1.22%	11,304,110
Mar 30, 2026	43.20	43.38	42.64	42.64	39.51	-1.30%	6,882,766
Mar 27, 2026	43.04	43.40	42.40	43.20	40.03	0.75%	8,279,591
Mar 26, 2026	44.10	44.26	42.86	42.88	39.73	-3.34%	9,945,175
Mar 25, 2026	44.92	45.22	44.36	44.36	41.11	-0.94%	10,272,060
Mar 24, 2026	46.00	46.00	44.66	44.78	41.49	-2.78%	7,082,109
Mar 23, 2026	45.10	46.14	44.20	46.06	42.68	-0.82%	17,963,370
Mar 19, 2026	44.76	46.44	43.90	46.44	43.03	3.75%	14,541,030
Mar 18, 2026	44.76	45.74	44.28	44.76	41.48	0.04%	9,105,734
Mar 17, 2026	44.42	45.04	44.30	44.74	41.46	0.86%	6,926,994
Mar 16, 2026	45.86	45.86	44.36	44.36	41.11	-2.38%	6,654,501