International Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	85.00	87.95	85.00	86.31	86.31	-2.58%	100,523
Feb 26, 2026	88.98	89.90	83.00	88.60	88.60	1.15%	112,549
Feb 25, 2026	90.80	91.95	86.00	87.59	87.59	-2.71%	83,763
Feb 24, 2026	91.00	92.50	89.00	90.03	90.03	-0.37%	437,771
Feb 23, 2026	90.40	92.03	90.00	90.36	90.36	-0.87%	154,590
Feb 20, 2026	88.80	92.90	87.10	91.15	91.15	2.62%	170,362
Feb 19, 2026	95.07	95.07	87.00	88.82	88.82	-6.57%	151,238
Feb 18, 2026	95.44	95.65	94.00	95.07	95.07	2.08%	122,264
Feb 17, 2026	95.10	96.60	92.80	93.13	93.13	-2.98%	130,512
Feb 16, 2026	99.96	99.96	95.00	95.99	95.99	-2.65%	213,015
Feb 13, 2026	99.50	100.12	93.10	98.60	98.60	-0.64%	99,122
Feb 12, 2026	101.49	101.49	97.73	99.24	99.24	-1.29%	153,295
Feb 11, 2026	101.88	101.88	100.01	100.54	100.54	-0.09%	53,278
Feb 10, 2026	103.00	103.00	100.00	100.63	100.63	0.06%	180,254
Feb 9, 2026	101.36	103.89	100.01	100.57	100.57	-0.66%	113,234
Feb 6, 2026	104.75	104.75	99.50	101.24	101.24	-4.26%	311,293
Feb 4, 2026	106.00	106.50	105.03	105.75	103.75	-0.24%	199,706
Feb 3, 2026	106.50	107.40	105.80	106.00	104.00	-0.02%	176,611
Feb 2, 2026	106.50	107.85	105.02	106.02	104.01	-0.41%	260,497
Jan 30, 2026	105.00	108.99	103.00	106.46	104.45	1.83%	689,659
Jan 29, 2026	108.00	108.00	103.00	104.55	102.57	-2.74%	309,217
Jan 28, 2026	108.40	110.10	106.80	107.50	105.47	1.48%	1,197,005
Jan 27, 2026	108.20	108.49	105.25	105.93	103.93	-2.62%	277,434
Jan 26, 2026	108.00	109.49	107.02	108.78	106.72	-0.01%	259,212
Jan 23, 2026	111.00	111.00	107.80	108.79	106.73	-1.22%	484,471
Jan 22, 2026	107.48	110.90	106.00	110.13	108.05	3.23%	1,049,705
Jan 21, 2026	109.49	109.49	106.50	106.68	104.66	-1.95%	382,289
Jan 20, 2026	109.50	110.53	108.50	108.80	106.74	-0.63%	464,125
Jan 19, 2026	111.00	111.88	108.50	109.49	107.42	-0.96%	1,073,254
Jan 16, 2026	107.10	111.90	107.03	110.55	108.46	3.36%	18,857,230
Jan 15, 2026	108.88	108.88	105.60	106.96	104.94	0.02%	101,582
Jan 14, 2026	110.98	110.98	105.50	106.94	104.92	-2.13%	246,048
Jan 13, 2026	109.50	111.50	108.95	109.27	107.20	-0.27%	91,825
Jan 12, 2026	109.18	111.90	109.00	109.57	107.50	0.36%	108,196
Jan 9, 2026	111.99	111.99	107.50	109.18	107.12	-1.70%	157,149
Jan 8, 2026	112.97	113.50	110.22	111.07	108.97	-1.22%	738,933
Jan 7, 2026	113.00	114.90	111.60	112.44	110.31	-0.44%	338,522
Jan 6, 2026	115.00	116.00	111.03	112.94	110.80	-0.86%	141,104
Jan 5, 2026	112.10	116.20	111.91	113.92	111.77	1.62%	591,806
Jan 2, 2026	107.49	114.00	106.90	112.10	109.98	4.71%	842,169
Jan 1, 2026	105.40	107.40	105.40	107.06	105.04	1.61%	191,226
Dec 31, 2025	106.94	107.40	105.02	105.36	103.37	-0.62%	242,862
Dec 30, 2025	105.25	106.45	104.63	106.02	104.01	0.78%	85,622
Dec 29, 2025	105.56	106.96	104.00	105.20	103.21	-0.34%	139,062
Dec 26, 2025	106.11	107.38	104.25	105.56	103.56	-0.09%	273,013
Dec 24, 2025	108.98	108.98	105.01	105.65	103.65	-2.18%	187,587
Dec 23, 2025	110.00	111.00	107.60	108.01	105.97	-1.94%	77,154
Dec 22, 2025	108.99	113.20	108.60	110.15	108.07	0.60%	212,129
Dec 19, 2025	109.80	112.00	106.00	109.49	107.42	1.96%	895,791
Dec 18, 2025	110.00	115.00	107.00	107.39	105.36	-2.25%	1,049,201