ISMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	32.14	32.38	32.10	32.17	32.05	4.55%	2,018
May 27, 2026	31.26	31.26	30.69	30.77	30.66	-1.06%	5,232
May 26, 2026	31.76	31.76	31.10	31.10	30.99	2.22%	4,367
May 22, 2026	30.48	30.66	30.13	30.42	30.31	0.84%	1,248
May 21, 2026	30.00	30.80	29.87	30.17	30.06	-2.68%	4,411
May 20, 2026	30.39	31.00	29.47	31.00	30.89	6.04%	5,709
May 19, 2026	29.95	30.08	28.96	29.24	29.13	0.19%	5,450
May 18, 2026	30.13	30.63	29.18	29.18	29.07	0.95%	7,904
May 15, 2026	28.64	29.49	28.33	28.91	28.80	-0.79%	5,187
May 14, 2026	30.33	30.33	29.07	29.14	29.03	0.56%	9,644
May 13, 2026	28.85	29.13	28.80	28.98	28.87	-3.88%	27,782
May 12, 2026	29.71	30.53	29.60	30.15	30.04	-1.24%	39,286
May 11, 2026	29.86	30.54	29.86	30.53	30.41	1.94%	6,874
May 8, 2026	29.71	30.29	29.66	29.95	29.84	0.72%	5,623
May 7, 2026	30.60	30.78	29.73	29.73	29.62	-4.37%	7,612