International Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	80.93	81.50	79.89	80.91	80.91	-0.02%	99,656
Sep 30, 2026	81.20	82.40	80.70	80.93	80.93	0.29%	399,114
Sep 29, 2026	80.49	80.97	80.30	80.70	80.70	0.26%	63,900
Sep 28, 2026	81.02	81.50	80.21	80.49	80.49	-0.62%	224,078
Sep 25, 2026	82.75	84.25	82.75	83.99	80.99	1.50%	289,443
Sep 24, 2026	84.49	84.49	82.25	82.75	79.79	-1.43%	121,949
Sep 23, 2026	82.41	84.58	82.41	83.95	80.95	1.88%	169,378
Sep 22, 2026	81.10	83.30	81.10	82.40	79.46	1.62%	93,367
Sep 21, 2026	82.52	83.30	81.00	81.09	78.19	-1.10%	343,584
Sep 18, 2026	80.40	84.20	80.02	81.99	79.06	2.50%	1,027,999
Sep 17, 2026	80.25	80.88	79.30	79.99	77.13	1.24%	281,198
Sep 16, 2026	79.89	80.69	78.00	79.01	76.19	0.03%	112,646
Sep 15, 2026	78.85	80.86	78.11	78.99	76.17	1.70%	464,286
Sep 14, 2026	81.49	81.84	77.20	77.67	74.90	-5.15%	340,545
Sep 11, 2026	82.50	83.00	80.13	81.89	78.97	-1.65%	335,632
Sep 10, 2026	85.01	85.60	82.12	83.26	80.29	-2.90%	155,910
Sep 9, 2026	86.88	86.93	85.25	85.75	82.69	-1.30%	117,592
Sep 8, 2026	88.50	88.50	86.25	86.88	83.78	-1.90%	229,795
Sep 7, 2026	89.77	90.00	88.30	88.56	85.40	-1.33%	155,810
Sep 4, 2026	91.96	92.70	89.00	89.75	86.54	-2.40%	310,368
Sep 3, 2026	89.85	92.70	89.50	91.96	88.68	2.75%	246,531
Sep 2, 2026	89.25	89.93	87.00	89.50	86.30	-0.69%	169,798
Sep 1, 2026	92.10	92.98	90.00	90.12	86.90	-2.05%	215,234
Aug 31, 2026	91.20	92.48	90.75	92.01	88.72	0.35%	196,560
Aug 28, 2026	95.39	95.39	90.00	91.69	88.41	-3.88%	319,079
Aug 27, 2026	95.01	95.90	94.82	95.39	91.98	0.73%	925,820
Aug 25, 2026	91.10	95.08	91.00	94.70	91.32	3.68%	1,026,028
Aug 24, 2026	91.50	91.60	90.75	91.34	88.08	0.53%	466,149
Aug 21, 2026	92.24	93.70	90.50	90.86	87.61	-0.29%	694,750
Aug 20, 2026	96.50	96.50	90.60	91.12	87.87	-4.40%	1,118,854
Aug 19, 2026	91.10	96.93	91.10	95.31	91.91	4.52%	3,197,895
Aug 18, 2026	94.00	95.70	90.09	91.19	87.93	-2.09%	2,284,416
Aug 17, 2026	90.90	94.00	90.12	93.14	89.81	4.15%	2,465,446
Aug 13, 2026	87.40	90.00	87.40	89.43	86.24	2.56%	420,942
Aug 12, 2026	87.26	87.88	85.55	87.20	84.09	-0.05%	199,558
Aug 11, 2026	87.74	88.20	86.55	87.24	84.12	-0.57%	346,058
Aug 10, 2026	88.30	89.01	86.50	87.74	84.61	-0.53%	766,255
Aug 7, 2026	88.44	88.79	86.15	88.21	85.06	-0.26%	137,316
Aug 6, 2026	86.18	88.97	86.18	88.44	85.28	2.62%	222,318
Aug 5, 2026	87.00	87.00	85.61	86.18	83.10	0.71%	126,570
Aug 4, 2026	86.20	86.70	85.10	85.57	82.51	-0.52%	63,482
Aug 3, 2026	86.89	88.50	85.92	86.02	82.95	1.33%	189,742
Jul 31, 2026	85.74	85.75	83.80	84.89	81.86	0.18%	322,510
Jul 30, 2026	86.90	87.00	84.00	84.74	81.71	-2.92%	224,006
Jul 29, 2026	87.00	87.90	84.50	87.29	84.17	-0.23%	258,554
Jul 28, 2026	89.50	90.20	87.07	87.49	84.36	-1.55%	273,159
Jul 27, 2026	84.80	88.95	82.50	88.87	85.70	9.91%	608,379
Jul 24, 2026	80.40	81.50	78.81	80.86	77.97	0.57%	169,999
Jul 23, 2026	82.50	82.50	80.00	80.40	77.53	-1.05%	92,448
Jul 22, 2026	82.22	82.30	80.51	81.25	78.35	-1.30%	83,269