Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	13.86	13.86	12.84	13.12	13.12	-1.43%	49,175
Mar 7, 2025	13.25	13.31	12.91	13.31	13.31	1.91%	54,717
Mar 6, 2025	13.06	13.37	13.01	13.06	13.06	-1.25%	40,894
Mar 5, 2025	13.23	13.67	12.80	13.23	13.23	1.65%	55,384
Mar 4, 2025	13.41	13.41	12.92	13.01	13.01	-1.96%	26,235
Mar 3, 2025	12.70	13.58	12.70	13.27	13.27	1.18%	104,302
Feb 28, 2025	12.66	13.15	12.66	13.12	13.12	1.27%	87,292
Feb 27, 2025	13.42	13.42	12.93	12.95	12.95	-2.41%	25,638
Feb 26, 2025	12.95	13.31	12.95	13.27	13.27	2.16%	98,718
Feb 25, 2025	12.82	13.33	12.82	12.99	12.99	0.46%	125,540
Feb 24, 2025	12.71	13.19	12.71	12.93	12.93	-1.00%	181,141
Feb 21, 2025	13.14	13.17	13.05	13.06	13.06	0.04%	27,109
Feb 20, 2025	13.08	13.08	13.01	13.06	13.06	-0.61%	35,183
Feb 19, 2025	12.72	13.15	12.72	13.14	13.14	-0.49%	37,102
Feb 18, 2025	13.19	13.21	13.15	13.20	13.20	0.08%	99,946
Feb 14, 2025	13.20	13.21	13.14	13.19	13.19	0.50%	76,032
Feb 13, 2025	13.31	13.33	13.04	13.13	13.13	2.22%	130,682
Feb 12, 2025	13.00	13.29	12.69	12.84	12.84	-1.74%	92,179
Feb 11, 2025	13.19	13.23	12.67	13.07	13.07	-0.40%	58,963