ISMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	32.84	33.49	32.67	33.49	33.49	6.48%	12,927
Nov 6, 2026	31.86	32.22	31.37	31.45	31.45	-2.58%	14,429
Nov 5, 2026	32.41	32.52	31.85	32.29	32.29	-4.42%	18,277
Nov 4, 2026	34.27	34.27	33.57	33.78	33.78	-4.83%	11,442
Nov 3, 2026	34.97	35.67	34.97	35.50	35.50	-1.31%	8,488
Nov 2, 2026	35.71	36.16	35.71	35.97	35.97	0.80%	7,290
Oct 30, 2026	35.86	36.16	35.41	35.68	35.68	-1.76%	7,068
Oct 29, 2026	36.46	37.09	36.30	36.32	36.32	3.33%	7,612
Oct 28, 2026	35.19	35.93	35.15	35.15	35.15	0.03%	4,203
Oct 27, 2026	35.03	35.16	34.86	35.14	35.14	0.46%	11,148
Oct 26, 2026	34.65	34.98	34.31	34.98	34.98	4.13%	9,082
Oct 23, 2026	33.50	33.62	33.37	33.59	33.59	-3.91%	7,048
Oct 22, 2026	35.28	35.28	34.39	34.96	34.96	-1.83%	27,420
Oct 21, 2026	35.95	35.95	35.01	35.61	35.61	1.19%	12,953
Oct 20, 2026	35.03	35.19	34.93	35.19	35.19	2.77%	8,885
Oct 19, 2026	34.33	34.46	34.03	34.24	34.24	-5.62%	13,314
Oct 16, 2026	36.16	36.28	35.13	36.28	36.28	2.30%	6,063
Oct 15, 2026	35.19	35.47	35.19	35.47	35.47	2.26%	8,099
Oct 14, 2026	34.68	34.97	34.44	34.68	34.68	-0.90%	4,647
Oct 13, 2026	34.96	35.05	34.58	34.99	34.99	1.14%	12,837
Oct 12, 2026	34.56	34.66	34.30	34.60	34.60	2.98%	5,776
Oct 9, 2026	33.24	33.61	33.24	33.60	33.60	1.85%	9,282
Oct 8, 2026	32.72	33.01	32.55	32.99	32.99	0.83%	3,527
Oct 7, 2026	32.90	32.90	32.47	32.72	32.72	-2.31%	5,447
Oct 6, 2026	33.60	33.96	33.19	33.49	33.49	0.05%	29,809
Oct 5, 2026	33.32	33.58	33.21	33.47	33.47	-0.14%	7,243
Oct 2, 2026	33.30	34.18	33.11	33.52	33.52	-0.24%	5,318
Oct 1, 2026	33.23	34.14	33.05	33.60	33.60	1.42%	6,606
Sep 30, 2026	33.09	33.57	33.07	33.13	33.13	-1.10%	10,793
Sep 29, 2026	33.87	33.95	33.07	33.50	33.50	-1.70%	8,671
Sep 28, 2026	34.66	34.77	34.08	34.08	34.08	-3.00%	5,273
Sep 25, 2026	35.35	35.39	35.02	35.14	35.14	1.40%	4,244
Sep 24, 2026	34.59	34.95	34.55	34.65	34.65	-2.35%	8,233
Sep 23, 2026	35.36	35.83	34.94	35.49	35.49	0.67%	3,762
Sep 22, 2026	35.71	35.71	35.07	35.25	35.25	-0.42%	3,733
Sep 21, 2026	35.07	35.66	35.06	35.40	35.40	-0.42%	14,326
Sep 18, 2026	35.53	35.55	35.15	35.55	35.55	-1.88%	4,544
Sep 17, 2026	36.05	36.33	36.05	36.23	36.23	4.11%	3,933
Sep 16, 2026	35.76	36.07	34.80	34.80	34.80	-3.52%	4,704
Sep 15, 2026	34.81	36.07	34.72	36.07	36.07	1.95%	12,797
Sep 14, 2026	34.68	35.39	34.68	35.38	35.38	2.58%	7,806
Sep 11, 2026	34.62	34.62	34.29	34.49	34.49	3.02%	4,261
Sep 10, 2026	33.25	33.66	33.03	33.48	33.48	1.89%	7,669
Sep 9, 2026	32.91	33.22	32.76	32.86	32.86	-2.13%	7,738
Sep 8, 2026	33.13	33.67	33.13	33.58	33.58	-1.83%	5,698
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