ISMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	26.71	27.15	26.52	26.94	26.84	-7.10%	7,205
Jun 24, 2026	29.59	29.59	28.69	29.00	28.89	-4.20%	14,028
Jun 23, 2026	31.00	31.00	30.27	30.27	30.16	-0.26%	8,564
Jun 22, 2026	30.69	30.69	30.35	30.35	30.24	-2.05%	1,786
Jun 18, 2026	31.85	31.85	30.60	30.99	30.87	-4.51%	2,754
Jun 17, 2026	32.45	33.02	32.44	32.45	32.33	0.06%	4,141
Jun 16, 2026	32.05	33.12	31.82	32.43	32.31	1.69%	5,632
Jun 15, 2026	32.51	32.70	31.21	31.89	31.77	-1.91%	6,959
Jun 12, 2026	32.34	32.51	32.12	32.51	32.39	0.39%	4,102
Jun 11, 2026	31.63	32.75	31.18	32.38	32.27	5.38%	6,037
Jun 10, 2026	31.85	31.85	30.73	30.73	30.62	-0.84%	4,692
Jun 9, 2026	32.90	33.07	30.50	30.99	30.88	-4.94%	7,205
Jun 8, 2026	32.74	33.00	32.59	32.60	32.48	2.02%	10,356
Jun 5, 2026	32.05	32.45	31.91	31.96	31.84	1.22%	1,361
Jun 4, 2026	31.60	32.00	31.12	31.57	31.46	3.14%	3,594
Jun 3, 2026	31.38	31.81	30.61	30.61	30.50	-1.81%	1,706
Jun 2, 2026	31.36	31.55	30.97	31.18	31.06	-4.53%	4,928
Jun 1, 2026	33.19	33.19	32.33	32.66	32.54	-1.95%	3,684
May 29, 2026	32.89	33.31	32.83	33.31	33.19	3.53%	1,922