Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	13.07	13.21	13.07	13.19	-	1.09%	251
May 19, 2025	13.04	13.11	13.02	13.05	13.05	-0.23%	32,498
May 16, 2025	12.99	13.42	12.99	13.08	13.08	-0.02%	45,764
May 15, 2025	13.06	13.11	13.03	13.08	13.08	2.77%	58,326
May 14, 2025	12.45	13.25	12.45	12.73	12.73	-6.47%	52,677
May 13, 2025	13.57	13.66	13.57	13.61	13.61	-0.58%	95,472
May 12, 2025	13.63	13.75	13.58	13.69	13.69	2.24%	34,537
May 9, 2025	13.49	13.49	13.38	13.39	13.39	2.96%	23,561
May 8, 2025	13.10	13.29	13.00	13.01	13.01	-2.44%	20,553
May 7, 2025	13.31	13.42	13.31	13.33	13.33	-1.99%	63,542
May 6, 2025	13.60	13.92	13.55	13.60	13.60	0.82%	61,258
May 5, 2025	13.52	13.70	13.43	13.49	13.49	-2.89%	19,074
May 2, 2025	13.44	13.94	13.44	13.89	13.89	2.83%	23,725
May 1, 2025	13.19	13.94	13.19	13.51	13.51	1.20%	41,409
Apr 30, 2025	13.21	13.96	12.95	13.35	13.35	-3.74%	29,917
Apr 29, 2025	13.28	14.11	13.28	13.87	13.87	1.98%	31,083
Apr 28, 2025	14.01	14.01	13.50	13.60	13.60	1.49%	62,446
Apr 25, 2025	13.28	13.40	13.28	13.40	13.40	-0.37%	93,276
Apr 24, 2025	13.40	13.46	13.23	13.45	13.45	1.89%	58,279
Apr 23, 2025	13.23	13.71	13.20	13.20	13.20	1.09%	121,982
Apr 22, 2025	13.52	13.52	13.04	13.06	13.06	1.86%	155,248
Apr 21, 2025	12.86	13.28	12.80	12.82	12.82	-0.24%	33,444
Apr 17, 2025	12.97	13.06	12.68	12.85	12.85	2.32%	50,019
Apr 16, 2025	12.62	12.74	12.32	12.56	12.56	-0.55%	59,839
Apr 15, 2025	12.92	12.93	12.63	12.63	12.63	0.72%	172,412
Apr 14, 2025	12.67	12.67	12.44	12.54	12.54	0.97%	275,586
Apr 11, 2025	12.16	12.61	12.01	12.42	12.42	4.11%	210,555
Apr 10, 2025	12.11	12.33	11.62	11.93	11.93	-4.64%	120,636
Apr 9, 2025	11.61	12.78	11.24	12.51	12.51	8.78%	321,634
Apr 8, 2025	12.33	12.35	11.50	11.50	11.50	-0.78%	346,169
Apr 7, 2025	11.93	12.25	11.26	11.59	11.59	0.70%	261,212
Apr 4, 2025	11.92	12.47	11.43	11.51	11.51	-7.31%	124,165
Apr 3, 2025	12.60	12.92	12.39	12.42	12.42	-6.14%	25,184
Apr 2, 2025	13.75	13.75	13.10	13.23	13.23	-0.75%	32,683
Apr 1, 2025	13.30	13.35	13.22	13.33	13.33	-1.26%	45,713
Mar 31, 2025	13.49	13.54	13.43	13.50	13.50	1.43%	42,165
Mar 28, 2025	13.58	13.90	13.22	13.31	13.31	-2.35%	19,322
Mar 27, 2025	13.66	13.82	13.50	13.63	13.63	-1.23%	20,744
Mar 26, 2025	14.05	14.52	13.80	13.80	13.80	-	20,418
Mar 25, 2025	13.81	14.03	13.48	13.80	13.80	2.15%	26,854
Mar 24, 2025	13.55	13.59	13.47	13.51	13.51	-0.44%	28,654
Mar 21, 2025	13.74	14.08	13.44	13.57	13.57	0.89%	21,843
Mar 20, 2025	13.58	13.58	13.42	13.45	13.45	0.15%	22,781
Mar 19, 2025	13.45	13.52	13.36	13.43	13.43	0.90%	26,661
Mar 18, 2025	13.39	13.76	13.15	13.31	13.31	-1.73%	24,573
Mar 17, 2025	13.38	13.75	13.09	13.55	13.55	2.85%	62,660
Mar 14, 2025	13.07	13.17	12.97	13.17	13.17	0.57%	67,914
Mar 13, 2025	13.23	13.51	12.95	13.10	13.10	0.65%	49,733
Mar 12, 2025	13.05	13.15	12.98	13.01	13.01	0.23%	116,991
Mar 11, 2025	12.93	13.14	12.93	12.98	12.98	-1.07%	74,910