ISUZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	13.51	13.54	13.44	13.51	13.51	-0.73%	114,917
May 11, 2026	13.90	14.08	13.61	13.61	13.61	-1.59%	135,662
May 8, 2026	13.71	13.83	13.71	13.83	13.83	1.10%	99,741
May 7, 2026	13.81	13.82	13.62	13.68	13.68	-0.90%	88,884
May 6, 2026	13.55	13.87	13.55	13.80	13.80	2.33%	67,416
May 5, 2026	13.36	13.63	13.36	13.49	13.49	0.82%	93,852
May 4, 2026	13.49	13.58	13.33	13.38	13.38	-0.59%	119,929
May 1, 2026	13.44	13.86	13.44	13.46	13.46	-2.18%	74,136
Apr 30, 2026	13.59	13.87	13.55	13.76	13.76	-0.72%	185,315
Apr 29, 2026	13.90	13.96	13.73	13.86	13.86	-0.29%	88,375
Apr 28, 2026	14.11	14.11	13.73	13.90	13.90	0.18%	146,851
Apr 27, 2026	13.93	13.95	13.86	13.88	13.88	-0.96%	162,496
Apr 24, 2026	14.28	14.54	14.01	14.01	14.01	-0.92%	57,851
Apr 23, 2026	14.22	14.30	14.10	14.14	14.14	-2.21%	95,847
Apr 22, 2026	14.48	14.51	14.44	14.46	14.46	-0.96%	119,409
Apr 21, 2026	14.72	14.79	14.57	14.60	14.60	-1.38%	173,503
Apr 20, 2026	14.81	14.82	14.76	14.81	14.81	-0.03%	57,623
Apr 17, 2026	14.81	14.93	14.76	14.81	14.81	0.41%	82,890
Apr 16, 2026	14.75	14.80	14.70	14.75	14.75	-1.07%	62,209
Apr 15, 2026	14.24	14.96	14.24	14.91	14.91	-0.03%	33,383
Apr 14, 2026	14.79	14.94	14.79	14.92	14.92	1.32%	76,900
Apr 13, 2026	14.50	14.72	14.50	14.72	14.72	-0.54%	175,133
Apr 10, 2026	14.82	14.85	14.72	14.80	14.80	-2.25%	58,333
Apr 9, 2026	15.01	15.16	14.95	15.14	15.14	-1.94%	69,304
Apr 8, 2026	15.52	15.52	15.36	15.44	15.44	7.22%	58,407
Apr 7, 2026	14.22	14.40	13.96	14.40	14.40	-1.03%	171,064
Apr 6, 2026	14.51	14.58	14.47	14.55	14.55	1.32%	153,754
Apr 2, 2026	14.23	14.40	14.22	14.36	14.36	-0.07%	93,084
Apr 1, 2026	14.08	14.54	14.08	14.37	14.37	0.56%	58,549
Mar 31, 2026	14.00	14.29	13.98	14.29	14.29	1.56%	137,653
Mar 30, 2026	14.20	14.31	13.97	14.07	14.07	-0.52%	153,646
Mar 27, 2026	14.45	14.50	14.11	14.14	14.14	-0.96%	94,829
Mar 26, 2026	15.01	15.01	14.24	14.28	14.28	-3.68%	118,363
Mar 25, 2026	14.83	14.89	14.75	14.83	14.83	0.37%	147,973
Mar 24, 2026	14.70	14.84	14.61	14.77	14.77	-0.07%	144,328
Mar 23, 2026	14.75	14.92	14.64	14.78	14.78	3.94%	142,211
Mar 20, 2026	14.66	14.66	14.17	14.22	14.22	-3.17%	128,410
Mar 19, 2026	14.81	14.91	14.54	14.69	14.69	-2.10%	66,347
Mar 18, 2026	15.10	15.15	15.00	15.00	15.00	-2.12%	47,730
Mar 17, 2026	15.57	15.58	15.29	15.33	15.33	1.36%	115,340
Mar 16, 2026	15.11	15.20	15.08	15.12	15.12	-2.08%	116,569
Mar 13, 2026	15.67	15.67	15.44	15.44	15.44	-2.59%	45,354
Mar 12, 2026	15.91	15.91	15.75	15.85	15.85	-3.01%	41,790
Mar 11, 2026	16.38	16.41	16.29	16.34	16.34	-0.42%	33,241
Mar 10, 2026	16.81	16.86	16.39	16.41	16.41	1.87%	46,899
Mar 9, 2026	15.70	16.11	15.63	16.11	16.11	-0.74%	79,920
Mar 6, 2026	16.40	16.47	16.18	16.23	16.23	-2.17%	66,967
Mar 5, 2026	17.17	17.17	16.45	16.59	16.59	-2.07%	58,262
Mar 4, 2026	16.56	16.94	16.56	16.94	16.94	0.68%	29,589
Mar 3, 2026	16.80	16.87	16.54	16.83	16.83	-8.26%	83,668