ISUZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.66	13.66	13.60	13.63	-	3.06%	53,510
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
May 29, 2026	14.68	14.70	14.61	14.64	14.64	1.53%	90,002
May 28, 2026	14.30	14.48	14.28	14.42	14.42	2.12%	59,595
May 27, 2026	14.09	14.13	14.07	14.12	14.12	-0.07%	119,822
May 26, 2026	14.11	14.16	14.08	14.13	14.13	1.65%	101,763
May 22, 2026	13.90	13.94	13.85	13.90	13.90	-0.14%	145,055
May 21, 2026	13.75	13.93	13.75	13.92	13.92	-0.71%	66,180
May 20, 2026	13.91	14.06	13.63	14.02	14.02	0.07%	45,240
May 19, 2026	14.05	14.11	13.98	14.01	14.01	0.14%	90,473
May 18, 2026	14.04	14.09	13.92	13.99	13.99	-3.32%	130,354
May 15, 2026	14.48	14.52	14.41	14.47	14.47	-3.62%	51,089
May 14, 2026	15.04	15.08	15.01	15.01	15.01	4.19%	103,111
May 13, 2026	14.63	14.97	14.34	14.41	14.41	6.66%	112,546
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