ISUZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.57	13.16	12.57	12.94	12.94	-1.07%	93,029
Oct 29, 2026	13.05	13.10	13.00	13.08	13.08	-	125,052
Oct 28, 2026	13.18	13.62	13.04	13.08	13.08	-1.73%	63,583
Oct 27, 2026	13.33	13.34	12.94	13.31	13.31	-0.89%	63,041
Oct 26, 2026	13.06	13.99	13.06	13.43	13.43	0.52%	164,641
Oct 23, 2026	13.17	13.39	13.17	13.36	13.36	0.15%	73,780
Oct 22, 2026	12.86	13.37	12.86	13.34	13.34	-	136,523
Oct 21, 2026	13.37	13.42	13.17	13.34	13.34	-1.19%	76,578
Oct 20, 2026	13.17	13.87	13.17	13.50	13.50	0.22%	184,573
Oct 19, 2026	13.45	13.54	13.34	13.47	13.47	0.15%	194,653
Oct 16, 2026	13.67	13.75	13.43	13.45	13.45	-0.59%	96,424
Oct 15, 2026	13.35	13.58	13.28	13.53	13.53	2.27%	120,073
Oct 14, 2026	13.43	13.43	13.22	13.23	13.23	-1.45%	175,507
Oct 13, 2026	13.10	13.45	13.10	13.43	13.43	0.83%	168,828
Oct 12, 2026	12.69	13.35	12.69	13.32	13.32	-0.19%	94,317
Oct 9, 2026	13.32	13.37	13.26	13.34	13.34	0.53%	85,667
Oct 8, 2026	13.07	13.54	13.07	13.27	13.27	0.15%	82,104
Oct 7, 2026	13.30	13.80	13.16	13.25	13.25	0.99%	184,385
Oct 6, 2026	13.28	13.47	13.11	13.12	13.12	0.77%	159,665
Oct 5, 2026	13.01	13.02	12.90	13.02	13.02	1.17%	132,584
Oct 2, 2026	13.33	13.33	12.41	12.87	12.87	-0.46%	86,567
Oct 1, 2026	12.93	12.97	12.87	12.93	12.93	-2.71%	121,457
Sep 30, 2026	13.11	13.45	13.09	13.29	13.29	-0.82%	60,665
Sep 29, 2026	12.70	13.54	12.70	13.40	13.40	-2.76%	40,136
Sep 28, 2026	13.98	14.04	13.59	13.78	13.78	-1.08%	49,987
Sep 25, 2026	13.87	13.94	13.80	13.93	13.93	0.72%	36,645
Sep 24, 2026	13.85	13.92	13.78	13.83	13.83	-0.79%	52,635
Sep 23, 2026	14.05	14.11	13.94	13.94	13.94	-1.20%	34,089
Sep 22, 2026	14.24	14.30	14.10	14.11	14.11	0.43%	33,424
Sep 21, 2026	14.58	14.58	14.00	14.05	14.05	0.64%	41,793
Sep 18, 2026	13.66	14.11	13.66	13.96	13.96	-2.17%	36,963
Sep 17, 2026	13.77	14.40	13.77	14.27	14.27	1.39%	46,913
Sep 16, 2026	14.12	14.25	13.99	14.07	14.07	-0.15%	34,936
Sep 15, 2026	14.15	14.15	14.08	14.10	14.10	-0.67%	75,616
Sep 14, 2026	14.12	14.23	14.12	14.19	14.19	-0.98%	37,632
Sep 11, 2026	14.09	14.39	13.92	14.33	14.33	3.00%	76,623
Sep 10, 2026	13.73	14.30	13.70	13.91	13.91	0.17%	98,261
Sep 9, 2026	14.24	14.24	13.59	13.89	13.89	0.77%	51,334
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