International Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	109.80	112.00	106.00	109.49	109.49	1.96%	895,791
Dec 18, 2025	110.00	115.00	107.00	107.39	107.39	-2.25%	1,049,201
Dec 17, 2025	113.58	115.74	109.00	109.86	109.86	-3.36%	501,574
Dec 16, 2025	115.00	118.00	112.05	113.68	113.68	-0.53%	653,868
Dec 15, 2025	112.10	118.00	111.12	114.28	114.28	2.36%	409,151
Dec 12, 2025	112.26	113.99	110.61	111.65	111.65	0.25%	307,339
Dec 11, 2025	121.50	123.00	108.50	111.37	111.37	-6.62%	1,117,248
Dec 10, 2025	109.89	119.26	109.05	119.26	119.26	10.00%	2,598,147
Dec 9, 2025	99.00	108.42	98.56	108.42	108.42	10.00%	1,069,302
Dec 8, 2025	96.00	99.10	96.00	98.56	98.56	2.77%	155,686
Dec 5, 2025	96.50	96.50	94.90	95.90	95.90	0.79%	137,424
Dec 4, 2025	96.00	96.80	93.50	95.15	95.15	-0.85%	68,060
Dec 3, 2025	98.55	98.95	95.11	95.97	95.97	-2.11%	71,071
Dec 2, 2025	97.00	99.99	97.00	98.04	98.04	1.71%	207,745
Dec 1, 2025	92.99	97.49	91.01	96.39	96.39	4.44%	366,879
Nov 28, 2025	91.00	92.52	90.50	92.29	92.29	1.73%	286,395
Nov 27, 2025	89.00	91.00	88.86	90.72	90.72	2.09%	178,745
Nov 26, 2025	88.20	89.00	87.80	88.86	88.86	1.82%	77,678
Nov 25, 2025	88.89	91.00	86.16	87.27	87.27	-3.03%	234,432
Nov 24, 2025	93.02	93.49	89.90	90.00	90.00	-2.58%	244,136
Nov 21, 2025	91.50	94.50	91.00	92.38	92.38	1.25%	540,536
Nov 20, 2025	91.01	92.98	90.25	91.24	91.24	0.77%	157,561
Nov 19, 2025	89.02	90.75	89.00	90.54	90.54	2.18%	132,138
Nov 18, 2025	90.50	92.50	87.50	88.61	88.61	-0.97%	136,073
Nov 17, 2025	91.00	91.00	89.15	89.48	89.48	-0.96%	91,469
Nov 14, 2025	90.96	91.79	89.00	90.35	90.35	-0.67%	57,477
Nov 13, 2025	88.55	91.50	88.50	90.96	90.96	3.25%	165,653
Nov 12, 2025	86.00	88.75	86.00	88.10	88.10	2.99%	348,108
Nov 11, 2025	92.50	93.48	83.30	85.54	85.54	-7.57%	1,103,650
Nov 10, 2025	92.63	93.58	92.00	92.55	92.55	0.01%	69,107
Nov 7, 2025	94.00	94.70	91.00	92.54	92.54	-0.60%	315,398
Nov 6, 2025	95.52	95.52	91.00	93.10	93.10	-2.53%	559,586
Nov 5, 2025	95.80	96.98	94.00	95.52	95.52	-0.40%	457,622
Nov 4, 2025	98.23	98.23	95.00	95.90	95.90	-2.32%	302,798
Nov 3, 2025	101.00	102.44	97.51	98.18	98.18	-2.44%	181,867
Oct 31, 2025	101.00	101.97	99.00	100.64	100.64	2.62%	201,626
Oct 30, 2025	98.50	102.49	97.50	98.07	98.07	-0.35%	407,575
Oct 29, 2025	98.00	98.90	93.30	98.41	98.41	0.51%	1,320,864
Oct 28, 2025	99.97	101.75	97.22	97.91	97.91	-1.81%	79,623
Oct 27, 2025	103.00	104.80	98.26	99.71	99.71	-4.15%	602,676
Oct 24, 2025	104.00	105.76	103.50	104.03	104.03	-0.79%	89,147
Oct 23, 2025	105.00	106.03	102.70	104.86	104.86	-0.15%	281,140
Oct 22, 2025	104.50	106.80	103.00	105.02	105.02	0.25%	67,101
Oct 21, 2025	107.50	108.00	101.00	104.76	104.76	-2.24%	82,408
Oct 20, 2025	107.30	108.00	106.00	107.16	107.16	-0.01%	50,536
Oct 17, 2025	106.25	108.00	105.90	107.17	107.17	0.87%	108,304
Oct 16, 2025	108.95	110.45	99.10	106.25	106.25	-2.48%	406,688
Oct 15, 2025	109.05	109.89	107.07	108.95	108.95	1.02%	115,798
Oct 14, 2025	103.00	108.85	103.00	107.85	107.85	6.44%	628,708
Oct 13, 2025	107.00	107.50	98.95	101.32	101.32	-6.51%	356,451