ISMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.52	34.61	34.20	34.20	34.20	0.53%	4,419
Sep 3, 2026	33.73	34.16	33.73	34.02	34.02	-2.91%	4,271
Sep 2, 2026	35.32	35.54	35.04	35.04	35.04	0.57%	3,087
Sep 1, 2026	35.03	35.80	34.84	34.84	34.84	-2.12%	19,565
Aug 31, 2026	35.95	36.20	35.60	35.60	35.60	-1.92%	3,407
Aug 28, 2026	36.29	36.76	36.24	36.29	36.29	2.54%	2,048
Aug 27, 2026	36.24	36.24	35.39	35.39	35.39	0.34%	2,851
Aug 26, 2026	34.66	35.44	34.66	35.27	35.27	-1.69%	3,952
Aug 25, 2026	35.73	36.13	35.73	35.88	35.88	0.86%	1,809
Aug 24, 2026	35.32	35.58	35.11	35.57	35.57	-1.03%	23,327
Aug 21, 2026	35.77	36.11	35.59	35.94	35.94	1.13%	138,576
Aug 20, 2026	35.79	35.80	35.21	35.54	35.54	-1.33%	55,762
Aug 19, 2026	36.15	36.50	35.91	36.02	36.02	-1.34%	18,883
Aug 18, 2026	37.20	37.20	36.00	36.51	36.51	-1.85%	1,865
Aug 17, 2026	37.20	37.94	37.20	37.20	37.20	0.54%	1,109
Aug 14, 2026	37.62	37.62	37.00	37.00	37.00	-2.12%	2,202
Aug 13, 2026	37.36	37.87	37.36	37.80	37.80	1.34%	7,597
Aug 12, 2026	37.25	37.82	36.99	37.30	37.30	-1.30%	1,926
Aug 11, 2026	37.15	37.79	36.83	37.79	37.79	1.83%	2,492
Aug 10, 2026	37.00	37.12	36.87	37.11	37.11	2.44%	2,759
Aug 7, 2026	36.23	36.78	35.92	36.23	36.23	0.76%	4,633
Aug 6, 2026	34.63	36.00	34.63	35.95	35.95	0.43%	2,843
Aug 5, 2026	35.62	36.18	35.61	35.80	35.80	4.25%	3,216
Aug 4, 2026	34.13	34.54	34.13	34.34	34.34	0.99%	2,150
Aug 3, 2026	34.02	34.29	33.50	34.01	34.01	1.24%	4,833
Jul 31, 2026	32.49	33.59	32.49	33.59	33.59	3.67%	3,705
Jul 30, 2026	32.87	32.87	32.30	32.40	32.40	-0.31%	15,307
Jul 29, 2026	32.03	32.50	31.47	32.50	32.50	-0.97%	8,007
Jul 28, 2026	32.50	33.24	32.32	32.82	32.82	4.02%	4,969
Jul 27, 2026	31.93	32.00	31.51	31.55	31.55	2.44%	16,339
Jul 24, 2026	30.18	30.80	30.18	30.80	30.80	-2.38%	7,452
Jul 23, 2026	31.13	31.75	30.84	31.55	31.55	8.16%	4,707
Jul 22, 2026	28.81	29.50	28.81	29.17	29.17	0.99%	8,114
Jul 21, 2026	28.69	28.99	28.66	28.89	28.89	4.13%	5,948
Jul 20, 2026	28.19	28.70	27.74	27.74	27.74	0.43%	8,037
Jul 17, 2026	28.30	28.30	27.62	27.62	27.62	0.59%	15,358
Jul 16, 2026	27.84	28.08	27.46	27.46	27.46	-2.42%	7,684
Jul 15, 2026	28.19	28.28	27.83	28.14	28.14	1.59%	23,102
Jul 14, 2026	28.10	28.15	27.40	27.70	27.70	3.84%	58,434
Jul 13, 2026	27.13	27.20	26.51	26.68	26.68	-0.91%	12,794
Jul 10, 2026	27.50	27.50	26.78	26.92	26.92	-4.80%	12,426
Jul 9, 2026	28.32	28.68	28.06	28.28	28.28	-3.00%	8,982
Jul 8, 2026	29.02	29.22	28.62	29.16	29.16	-0.13%	3,831
Jul 7, 2026	29.74	29.74	29.20	29.30	29.19	-1.99%	5,377
Jul 6, 2026	29.65	29.93	29.65	29.90	29.79	2.91%	12,844
Jul 2, 2026	29.84	29.99	29.05	29.05	28.94	5.52%	4,831
Jul 1, 2026	28.00	28.00	27.53	27.53	27.43	2.34%	9,296
Jun 30, 2026	27.82	27.82	26.88	26.90	26.80	-0.66%	6,932
Jun 29, 2026	27.55	28.30	27.08	27.08	26.98	2.38%	7,664
Jun 26, 2026	26.74	27.00	26.45	26.45	26.35	-1.82%	4,627