ISUZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	13.83	14.34	13.78	13.78	13.78	-3.00%	50,836
Sep 4, 2026	14.35	14.35	14.21	14.21	14.21	-0.42%	27,187
Sep 3, 2026	14.23	14.34	14.19	14.27	14.27	2.44%	47,032
Sep 2, 2026	13.89	13.94	13.85	13.93	13.93	-2.25%	37,378
Sep 1, 2026	14.31	14.33	14.21	14.25	14.25	0.37%	80,516
Aug 31, 2026	14.25	14.29	14.14	14.20	14.20	2.39%	127,424
Aug 28, 2026	13.84	13.99	13.81	13.87	13.87	0.54%	48,137
Aug 27, 2026	13.77	13.84	13.77	13.79	13.79	-1.15%	64,035
Aug 26, 2026	13.99	13.99	13.91	13.95	13.95	0.87%	130,962
Aug 25, 2026	13.79	13.86	13.79	13.83	13.83	-1.14%	44,219
Aug 24, 2026	14.03	14.03	13.95	13.99	13.99	-0.06%	71,787
Aug 21, 2026	14.01	14.01	13.94	14.00	14.00	0.92%	56,440
Aug 20, 2026	13.95	13.96	13.83	13.87	13.87	0.87%	97,982
Aug 19, 2026	13.75	13.80	13.68	13.75	13.75	-0.79%	58,970
Aug 18, 2026	14.00	14.00	13.86	13.86	13.86	-1.83%	87,720
Aug 17, 2026	14.14	14.19	14.11	14.12	14.12	-0.41%	57,505
Aug 14, 2026	14.22	14.31	14.14	14.18	14.18	0.76%	44,183
Aug 13, 2026	14.09	14.14	14.01	14.07	14.07	-1.81%	42,780
Aug 12, 2026	14.35	14.40	14.29	14.33	14.33	-0.97%	41,746
Aug 11, 2026	14.51	14.59	14.47	14.47	14.47	-0.11%	30,510
Aug 10, 2026	14.49	14.55	14.43	14.49	14.49	-0.17%	58,798
Aug 7, 2026	14.46	14.55	14.44	14.51	14.51	1.47%	48,228
Aug 6, 2026	14.29	14.38	14.28	14.30	14.30	1.78%	86,401
Aug 5, 2026	14.15	14.16	14.05	14.05	14.05	-0.35%	25,998
Aug 4, 2026	13.99	14.14	13.98	14.10	14.10	-3.62%	90,002
Aug 3, 2026	15.01	15.01	14.39	14.63	14.63	-1.88%	42,404
Jul 31, 2026	14.86	14.94	14.80	14.91	14.91	-3.87%	36,490
Jul 30, 2026	15.25	15.56	15.23	15.51	15.51	3.13%	49,627
Jul 29, 2026	15.11	15.19	14.98	15.04	15.04	1.21%	37,618
Jul 28, 2026	14.81	14.91	14.80	14.86	14.86	1.99%	60,465
Jul 27, 2026	14.72	14.75	14.54	14.57	14.57	4.97%	103,100
Jul 24, 2026	13.91	13.95	13.85	13.88	13.88	-0.64%	127,643
Jul 23, 2026	14.08	14.08	13.96	13.97	13.97	-1.90%	78,776
Jul 22, 2026	14.31	14.31	14.22	14.24	14.24	-1.01%	38,786
Jul 21, 2026	14.26	14.39	14.26	14.39	14.39	0.11%	37,788
Jul 20, 2026	14.21	14.48	14.21	14.37	14.37	0.21%	62,324
Jul 17, 2026	14.20	14.38	14.20	14.34	14.34	0.56%	53,290
Jul 16, 2026	14.30	14.31	14.25	14.26	14.26	-0.42%	90,563
Jul 15, 2026	14.45	14.45	14.28	14.32	14.32	-0.42%	36,569
Jul 14, 2026	14.50	14.52	14.36	14.38	14.38	0.77%	83,730
Jul 13, 2026	14.42	14.42	14.26	14.27	14.27	-2.33%	56,165
Jul 10, 2026	14.49	14.61	14.49	14.61	14.61	1.18%	47,921
Jul 9, 2026	14.36	14.45	14.36	14.44	14.44	-1.63%	58,885
Jul 8, 2026	14.79	14.94	14.51	14.68	14.68	0.55%	108,018
Jul 7, 2026	14.78	14.78	14.60	14.60	14.60	-1.42%	110,640
Jul 6, 2026	14.75	14.81	14.73	14.81	14.81	7.40%	97,189
Jul 2, 2026	13.90	13.94	13.71	13.79	13.79	3.84%	136,495
Jul 1, 2026	13.33	13.42	13.19	13.28	13.28	0.08%	84,633
Jun 30, 2026	13.19	13.27	13.18	13.27	13.27	-0.97%	178,592
Jun 29, 2026	13.31	13.40	13.26	13.40	13.40	-1.76%	133,844