Isuzu Motors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	12.68	12.89	12.68	12.85	12.85	1.10%	28,088
Oct 23, 2024	13.04	13.36	12.71	12.71	12.71	-2.38%	45,919
Oct 22, 2024	13.40	13.40	12.95	13.02	13.02	0.23%	137,149
Oct 21, 2024	13.30	13.30	12.95	12.99	12.99	-0.69%	74,700
Oct 18, 2024	12.90	13.08	12.81	13.08	13.08	0.08%	103,900
Oct 17, 2024	13.15	13.15	12.81	13.07	13.07	0.08%	71,000
Oct 16, 2024	13.06	13.10	13.02	13.06	13.06	1.08%	93,700
Oct 15, 2024	13.04	13.05	12.91	12.92	12.92	-2.27%	63,900
Oct 14, 2024	13.18	13.22	13.05	13.22	13.22	0.53%	153,500
Oct 11, 2024	13.15	13.19	13.12	13.15	13.15	-0.38%	61,400
Oct 10, 2024	13.18	13.26	13.17	13.20	13.20	-	64,300
Oct 9, 2024	13.16	13.20	13.15	13.20	13.20	-0.75%	22,017
Oct 8, 2024	13.25	13.30	13.23	13.30	13.30	0.91%	33,700
Oct 7, 2024	13.22	13.29	13.17	13.18	13.18	-3.02%	51,100
Oct 4, 2024	13.58	13.59	13.53	13.59	13.59	0.59%	16,900
Oct 3, 2024	13.52	13.55	13.47	13.51	13.51	-0.88%	15,100
Oct 2, 2024	13.52	13.67	13.51	13.63	13.63	1.04%	22,600
Oct 1, 2024	13.56	13.57	13.40	13.49	13.49	0.37%	24,841
Sep 30, 2024	13.53	13.56	13.43	13.44	13.44	-1.25%	34,800
Sep 27, 2024	13.93	13.95	13.51	13.61	13.61	-3.48%	21,600
Sep 26, 2024	14.26	14.26	14.02	14.10	14.10	1.66%	19,014
Sep 25, 2024	13.97	14.30	13.75	13.87	13.87	-1.84%	21,300
Sep 24, 2024	14.09	14.13	13.89	14.13	14.13	-1.81%	16,623
Sep 23, 2024	14.28	14.40	14.20	14.39	14.39	1.91%	13,900
Sep 20, 2024	13.80	14.33	13.80	14.12	14.12	-1.33%	13,144
Sep 19, 2024	14.27	14.33	14.21	14.31	14.31	0.63%	16,328
Sep 18, 2024	14.51	14.51	14.17	14.22	14.22	-0.28%	11,600
Sep 17, 2024	14.21	14.26	14.11	14.26	14.26	0.85%	58,200
Sep 16, 2024	14.10	14.20	13.99	14.14	14.14	0.78%	37,803
Sep 13, 2024	13.78	14.07	13.62	14.03	14.03	-0.28%	10,000
Sep 12, 2024	14.01	14.10	13.82	14.07	14.07	-0.28%	21,100
Sep 11, 2024	13.92	14.11	13.71	14.11	14.11	-0.77%	35,000
Sep 10, 2024	14.24	14.24	14.07	14.22	14.22	-1.66%	36,400
Sep 9, 2024	14.34	14.46	14.19	14.46	14.46	-0.07%	30,700
Sep 6, 2024	15.25	15.25	14.35	14.47	14.47	-4.11%	19,222
Sep 5, 2024	14.75	15.09	14.75	15.09	15.09	2.65%	18,600
Sep 4, 2024	14.68	14.80	14.66	14.70	14.70	-1.21%	37,800
Sep 3, 2024	15.05	15.05	14.86	14.88	14.88	-1.46%	14,600
Aug 30, 2024	15.12	15.14	15.03	15.10	15.10	1.14%	24,800
Aug 29, 2024	15.65	15.65	14.91	14.93	14.93	-0.40%	11,800
Aug 28, 2024	15.00	15.06	14.92	14.99	14.99	0.54%	38,600
Aug 27, 2024	15.50	15.50	14.89	14.91	14.91	1.91%	30,000
Aug 26, 2024	14.73	14.73	14.61	14.63	14.63	-0.75%	19,945
Aug 23, 2024	14.61	14.77	14.61	14.74	14.74	2.43%	19,735
Aug 22, 2024	14.57	14.57	14.36	14.39	14.39	-0.07%	15,924
Aug 21, 2024	14.43	14.48	14.38	14.40	14.40	0.77%	54,413
Aug 20, 2024	14.27	14.75	14.22	14.29	14.29	-1.04%	21,500
Aug 19, 2024	14.33	14.45	14.17	14.44	14.44	1.19%	30,500
Aug 16, 2024	14.29	14.89	14.21	14.27	14.27	-0.35%	27,300
Aug 15, 2024	14.20	14.35	14.20	14.32	14.32	2.95%	32,700
Aug 14, 2024	14.13	14.46	13.76	13.91	13.91	-0.22%	93,009
Aug 13, 2024	14.45	14.45	13.82	13.94	13.94	1.16%	53,005
Aug 12, 2024	13.66	13.94	13.66	13.78	13.78	0.22%	65,300
Aug 9, 2024	13.71	13.77	13.61	13.75	13.75	-0.58%	94,900
Aug 8, 2024	13.23	13.93	13.23	13.83	13.83	5.98%	65,430
Aug 7, 2024	13.25	13.25	13.05	13.05	13.05	6.62%	276,400
Aug 6, 2024	11.70	12.46	11.70	12.24	12.24	-1.77%	271,800
Aug 5, 2024	11.66	12.49	11.22	12.46	12.46	0.48%	70,747
Aug 2, 2024	12.30	12.52	12.11	12.40	12.40	-1.43%	53,500
Aug 1, 2024	13.30	13.30	12.58	12.58	12.58	-7.57%	25,800
Jul 31, 2024	13.47	13.61	13.37	13.61	13.61	1.64%	25,600
Jul 30, 2024	13.39	13.49	13.32	13.39	13.39	0.07%	48,100
Jul 29, 2024	13.84	13.84	13.33	13.38	13.38	-0.15%	72,500
Jul 26, 2024	13.25	13.40	13.25	13.40	13.40	-0.30%	38,103
Jul 25, 2024	13.38	13.49	13.17	13.44	13.44	0.75%	27,300
Jul 24, 2024	13.90	13.90	13.33	13.34	13.34	-5.66%	22,018
Jul 23, 2024	14.21	14.21	14.02	14.14	14.14	0.71%	242,037
Jul 22, 2024	14.02	14.11	13.96	14.04	14.04	0.43%	267,068
Jul 19, 2024	14.08	14.08	13.91	13.98	13.98	-1.20%	119,898
Jul 18, 2024	14.25	14.26	14.15	14.15	14.15	-	58,174
Jul 17, 2024	14.21	14.21	14.09	14.15	14.15	0.14%	15,267
Jul 16, 2024	14.00	14.14	13.94	14.13	14.13	2.47%	24,428
Jul 15, 2024	13.88	13.88	13.77	13.79	13.79	-0.29%	12,848
Jul 12, 2024	13.82	13.84	13.77	13.83	13.83	1.10%	16,351
Jul 11, 2024	13.72	13.83	13.61	13.68	13.68	0.29%	14,028
Jul 10, 2024	13.66	13.69	13.62	13.64	13.64	1.26%	30,521
Jul 9, 2024	13.72	13.87	13.47	13.47	13.47	-1.17%	22,416
Jul 8, 2024	13.65	13.67	13.62	13.63	13.63	-1.23%	16,103
Jul 5, 2024	13.74	13.81	13.74	13.80	13.80	0.22%	8,425
Jul 3, 2024	13.72	13.77	13.72	13.77	13.77	0.88%	7,448
Jul 2, 2024	13.59	13.67	13.58	13.65	13.65	-0.29%	55,960
Jul 1, 2024	13.69	13.77	13.61	13.69	13.69	2.85%	30,092
Jun 28, 2024	13.49	13.49	13.24	13.31	13.31	-1.55%	26,967
Jun 27, 2024	13.26	13.59	13.26	13.52	13.52	3.05%	9,299
Jun 26, 2024	13.05	13.16	13.04	13.12	13.12	-0.53%	34,702
Jun 25, 2024	13.27	13.49	13.04	13.19	13.19	2.97%	73,129
Jun 24, 2024	12.81	12.85	12.78	12.81	12.81	-0.93%	66,768
Jun 21, 2024	12.56	12.94	12.56	12.93	12.93	0.15%	25,642
Jun 20, 2024	12.79	13.24	12.79	12.91	12.91	1.02%	20,004
Jun 18, 2024	12.59	12.79	12.47	12.78	12.78	1.35%	65,410
Jun 17, 2024	12.54	12.61	12.50	12.61	12.61	-0.71%	36,088
Jun 14, 2024	12.70	12.70	12.43	12.70	12.70	-2.01%	21,329
Jun 13, 2024	13.03	13.03	12.87	12.96	12.96	-0.69%	14,826
Jun 12, 2024	12.77	13.20	12.77	13.05	13.05	1.01%	19,068
Jun 11, 2024	12.90	13.12	12.85	12.92	12.92	-0.15%	38,043
Jun 10, 2024	13.35	13.35	12.76	12.94	12.94	2.54%	31,104
Jun 7, 2024	12.68	12.73	12.62	12.62	12.62	-0.71%	14,163
Jun 6, 2024	12.69	12.71	12.66	12.71	12.71	-1.24%	13,899
Jun 5, 2024	12.83	12.89	12.64	12.87	12.87	-2.43%	13,159
Jun 4, 2024	13.21	13.25	12.90	13.19	13.19	-0.45%	18,785