Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2025	14.81	14.81	14.81	14.81	14.81	-	75
Jan 31, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 30, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 29, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 28, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 27, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 24, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 23, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 22, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 21, 2025	14.81	14.81	14.81	14.81	14.81	-	-
Jan 17, 2025	14.81	14.81	14.81	14.81	14.81	-0.05%	2,623
Jan 16, 2025	14.82	14.82	14.82	14.82	14.82	14.57%	109
Jan 15, 2025	12.94	12.94	12.94	12.94	12.94	-	-
Jan 14, 2025	12.94	12.94	12.94	12.94	12.94	-	-
Jan 13, 2025	12.94	12.94	12.94	12.94	12.94	-	-
Jan 10, 2025	12.94	12.94	12.94	12.94	12.94	4.07%	2,992
Jan 8, 2025	12.43	12.43	12.43	12.43	12.43	-	-
Jan 7, 2025	12.43	12.43	12.43	12.43	12.43	-	-
Jan 6, 2025	12.43	12.43	12.43	12.43	12.43	-	65,000
Jan 3, 2025	12.43	12.43	12.43	12.43	12.43	-	-
Jan 2, 2025	12.43	12.43	12.43	12.43	12.43	-	-
Dec 31, 2024	12.43	12.43	12.43	12.43	12.43	-	-
Dec 30, 2024	12.43	12.43	12.43	12.43	12.43	-	-
Dec 27, 2024	12.43	12.43	12.43	12.43	12.43	-	-
Dec 26, 2024	12.43	12.43	12.43	12.43	12.43	-	-
Dec 24, 2024	12.43	12.43	12.43	12.43	12.43	-	-
Dec 23, 2024	12.43	12.43	12.43	12.43	12.43	-	-
Dec 20, 2024	12.43	12.43	12.43	12.43	12.43	-	-
Dec 19, 2024	12.43	12.43	12.43	12.43	12.43	6.50%	124
Dec 18, 2024	11.67	11.67	11.67	11.67	11.67	-	-
Dec 17, 2024	11.67	11.67	11.67	11.67	11.67	-	34
Dec 16, 2024	12.66	14.16	11.67	11.67	11.67	-12.61%	4,518
Dec 13, 2024	13.35	13.35	13.35	13.35	13.35	-6.91%	164
Dec 12, 2024	14.35	14.35	14.35	14.35	14.35	-4.37%	616
Dec 11, 2024	15.00	15.00	15.00	15.00	15.00	-	-
Dec 10, 2024	15.00	15.00	15.00	15.00	15.00	31.58%	2,964
Dec 9, 2024	11.40	11.40	11.40	11.40	11.40	-8.87%	275
Dec 6, 2024	12.51	12.51	12.51	12.51	12.51	-	-
Dec 5, 2024	12.51	12.51	12.51	12.51	12.51	-	-
Dec 4, 2024	12.51	12.51	12.51	12.51	12.51	-	-
Dec 3, 2024	12.51	12.51	12.51	12.51	12.51	-7.33%	275
Dec 2, 2024	13.50	13.50	13.50	13.50	13.50	-	-
Nov 29, 2024	13.50	13.50	13.50	13.50	13.50	-	-
Nov 27, 2024	13.50	13.50	13.50	13.50	13.50	-	-
Nov 26, 2024	13.50	13.50	13.50	13.50	13.50	-	-
Nov 25, 2024	13.50	13.50	13.50	13.50	13.50	17.39%	1,100
Nov 22, 2024	11.50	11.50	11.50	11.50	11.50	-	4,400
Nov 21, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 20, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 19, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 18, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 15, 2024	11.50	11.50	11.50	11.50	11.50	-	-
Nov 14, 2024	12.50	12.50	11.50	11.50	11.50	-7.30%	1,000
Nov 13, 2024	12.41	12.41	12.41	12.41	12.41	-	1,100
Nov 12, 2024	12.41	12.41	12.41	12.41	12.41	0.45%	2,293
Nov 11, 2024	12.35	12.35	12.35	12.35	12.35	-	28
Nov 8, 2024	12.35	12.35	12.35	12.35	12.35	-	-
Nov 7, 2024	12.35	12.35	12.35	12.35	12.35	-	-
Nov 6, 2024	12.35	12.35	12.35	12.35	12.35	2.52%	100
Nov 5, 2024	12.05	12.05	12.05	12.05	12.05	-	50
Nov 4, 2024	12.05	12.05	12.05	12.05	12.05	-	-
Nov 1, 2024	12.05	12.05	12.05	12.05	12.05	-	-
Oct 31, 2024	12.05	12.05	12.05	12.05	12.05	-	-
Oct 30, 2024	12.05	12.05	12.05	12.05	12.05	-	-
Oct 29, 2024	12.05	12.05	12.05	12.05	12.05	-	1,900
Oct 28, 2024	12.05	12.05	12.05	12.05	12.05	-	-
Oct 25, 2024	12.05	12.05	12.05	12.05	12.05	-	1,300
Oct 24, 2024	12.05	12.05	12.05	12.05	12.05	-0.03%	2,300
Oct 23, 2024	12.05	12.05	12.05	12.05	12.05	0.03%	-
Oct 22, 2024	12.05	12.05	12.05	12.05	12.05	-	-
Oct 21, 2024	12.05	12.05	12.05	12.05	12.05	3.54%	165
Oct 18, 2024	11.63	11.63	11.63	11.63	11.63	-	-
Oct 17, 2024	11.63	11.63	11.63	11.63	11.63	-3.53%	250
Oct 16, 2024	12.06	12.06	12.06	12.06	12.06	-9.63%	550
Oct 15, 2024	13.35	13.35	13.35	13.35	13.35	-	-
Oct 14, 2024	13.35	13.35	13.35	13.35	13.35	-	49
Oct 11, 2024	13.35	13.35	13.35	13.35	13.35	-	-
Oct 10, 2024	13.35	13.35	13.35	13.35	13.35	-	-
Oct 9, 2024	13.35	13.35	13.35	13.35	13.35	-	-
Oct 8, 2024	13.35	13.35	13.35	13.35	13.35	2.76%	429
Oct 7, 2024	12.99	12.99	12.99	12.99	12.99	-	-
Oct 4, 2024	12.99	12.99	12.99	12.99	12.99	0.76%	163
Oct 3, 2024	12.89	12.89	12.89	12.89	12.89	-	-
Oct 2, 2024	12.89	12.89	12.89	12.89	12.89	-	-
Oct 1, 2024	12.91	12.91	12.89	12.89	12.89	-4.82%	713
Sep 30, 2024	13.54	13.54	13.54	13.54	13.54	-	61
Sep 27, 2024	13.54	13.54	13.54	13.54	13.54	-	-
Sep 26, 2024	13.54	13.54	13.54	13.54	13.23	-	6,700
Sep 25, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 24, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 23, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 20, 2024	13.54	13.54	13.54	13.54	13.23	-	1,300
Sep 19, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 18, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 17, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 16, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 13, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 12, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 11, 2024	13.54	13.54	13.54	13.54	13.23	-	-
Sep 10, 2024	13.54	13.54	13.54	13.54	13.23	-	-