Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	17.99	18.11	17.89	18.00	18.00	1.12%	23,540
Feb 10, 2026	17.84	17.86	17.78	17.80	17.80	0.45%	28,865
Feb 9, 2026	17.54	17.75	17.54	17.72	17.72	-	21,155
Feb 6, 2026	17.62	17.74	17.56	17.72	17.72	4.02%	55,611
Feb 5, 2026	17.03	17.11	17.01	17.04	17.04	-0.61%	31,214
Feb 4, 2026	16.99	17.23	16.92	17.14	17.14	2.88%	29,244
Feb 3, 2026	16.63	16.69	16.53	16.66	16.66	0.66%	52,009
Feb 2, 2026	16.70	16.96	16.48	16.55	16.55	2.70%	21,937
Jan 30, 2026	16.07	16.12	16.04	16.12	16.12	0.78%	32,320
Jan 29, 2026	16.17	16.60	15.81	15.99	15.99	2.04%	24,156
Jan 28, 2026	15.67	15.69	15.58	15.67	15.67	-2.97%	30,771
Jan 27, 2026	15.85	16.18	15.85	16.15	16.15	0.62%	40,517
Jan 26, 2026	16.14	16.17	16.05	16.05	16.05	-0.99%	84,629
Jan 23, 2026	16.50	16.95	16.18	16.21	16.21	-0.18%	59,193
Jan 22, 2026	16.21	16.28	16.20	16.24	16.24	-0.06%	39,476
Jan 21, 2026	16.09	16.27	16.09	16.25	16.25	0.99%	35,626
Jan 20, 2026	16.18	16.18	15.84	16.09	16.09	-4.31%	25,852
Jan 16, 2026	16.81	16.87	16.77	16.82	16.82	1.85%	27,769
Jan 15, 2026	16.56	16.60	16.50	16.51	16.51	0.09%	20,578
Jan 14, 2026	16.50	16.54	16.48	16.50	16.50	0.64%	23,082
Jan 13, 2026	16.51	16.51	16.38	16.39	16.39	-2.15%	62,851
Jan 12, 2026	16.67	16.80	16.67	16.75	16.75	1.82%	43,779
Jan 9, 2026	16.25	16.70	16.25	16.45	16.45	2.24%	101,225
Jan 8, 2026	15.88	16.12	15.88	16.09	16.09	2.03%	67,978
Jan 7, 2026	15.79	15.82	15.74	15.77	15.77	-0.32%	23,627
Jan 6, 2026	16.01	16.25	15.76	15.82	15.82	-0.06%	63,593
Jan 5, 2026	15.72	15.83	15.71	15.83	15.83	1.41%	104,602
Jan 2, 2026	15.67	15.67	15.44	15.61	15.61	0.71%	25,652
Dec 31, 2025	15.50	15.56	15.48	15.50	15.50	-0.44%	25,697
Dec 30, 2025	15.60	15.61	15.56	15.57	15.57	-0.62%	84,469
Dec 29, 2025	15.66	15.69	15.61	15.67	15.67	0.17%	33,672
Dec 26, 2025	15.65	15.68	15.61	15.64	15.64	-0.95%	59,313
Dec 24, 2025	15.99	16.15	15.76	15.79	15.79	0.06%	22,648
Dec 23, 2025	15.73	15.82	15.68	15.78	15.78	0.83%	90,256
Dec 22, 2025	15.72	16.19	15.62	15.65	15.65	-	61,031
Dec 19, 2025	15.60	15.69	15.57	15.65	15.65	1.10%	41,298
Dec 18, 2025	15.51	15.53	15.46	15.48	15.48	0.19%	122,006
Dec 17, 2025	15.57	15.57	15.45	15.45	15.45	-1.47%	31,602
Dec 16, 2025	15.72	15.74	15.66	15.68	15.68	-0.57%	61,492
Dec 15, 2025	15.80	15.82	15.75	15.77	15.77	1.68%	53,635
Dec 12, 2025	15.52	15.53	15.46	15.51	15.51	0.91%	37,475
Dec 11, 2025	15.29	15.37	15.27	15.37	15.37	0.92%	60,832
Dec 10, 2025	15.12	15.24	15.12	15.23	15.23	0.76%	56,659
Dec 9, 2025	15.12	15.15	15.10	15.12	15.12	0.77%	69,704
Dec 8, 2025	15.00	15.04	14.98	15.00	15.00	-0.13%	56,562
Dec 5, 2025	15.07	15.07	14.63	15.02	15.02	-1.46%	31,573
Dec 4, 2025	15.63	16.00	15.22	15.24	15.24	-0.83%	86,256
Dec 3, 2025	15.16	15.77	15.16	15.37	15.37	-	79,722
Dec 2, 2025	15.63	15.92	15.33	15.37	15.37	0.65%	58,899
Dec 1, 2025	15.29	15.32	15.24	15.27	15.27	-2.99%	154,986