ISUZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	13.66	13.70	13.58	13.64	13.64	3.18%	130,500
Jun 25, 2026	13.10	13.31	13.10	13.22	13.22	-0.45%	77,434
Jun 24, 2026	13.25	13.29	13.20	13.28	13.28	-2.06%	119,428
Jun 23, 2026	13.56	13.63	13.44	13.56	13.56	-4.44%	93,703
Jun 22, 2026	14.27	14.27	14.17	14.19	14.19	1.21%	151,112
Jun 18, 2026	14.06	14.28	13.82	14.02	14.02	0.94%	63,304
Jun 17, 2026	13.99	14.04	13.89	13.89	13.89	-0.93%	103,037
Jun 16, 2026	14.07	14.07	14.02	14.02	14.02	-1.20%	75,479
Jun 15, 2026	14.26	14.30	14.13	14.19	14.19	5.74%	225,538
Jun 12, 2026	13.34	13.46	13.29	13.42	13.42	1.82%	82,399
Jun 11, 2026	12.94	13.18	12.88	13.18	13.18	-0.45%	225,074
Jun 10, 2026	13.36	13.41	13.23	13.24	13.24	-1.05%	115,784
Jun 9, 2026	13.53	13.56	13.27	13.38	13.38	-1.69%	297,354
Jun 8, 2026	13.61	13.69	13.60	13.61	13.61	2.25%	150,038
Jun 5, 2026	13.52	13.56	13.27	13.31	13.31	-3.27%	72,961
Jun 4, 2026	13.75	13.76	13.69	13.76	13.76	2.23%	99,121
Jun 3, 2026	13.48	13.48	13.43	13.46	13.46	-1.25%	66,280
Jun 2, 2026	13.93	13.93	13.57	13.63	13.63	-4.88%	89,336
Jun 1, 2026	14.30	14.38	14.25	14.33	14.33	-2.12%	60,932