International Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	75.79	76.89	75.70	76.47	76.47	0.91%	52,582
Oct 28, 2026	75.00	76.10	75.00	75.78	75.78	1.42%	66,634
Oct 27, 2026	75.00	75.00	73.01	74.72	74.72	0.25%	68,967
Oct 26, 2026	73.99	74.95	73.00	74.53	74.53	0.73%	88,871
Oct 23, 2026	76.90	76.90	73.90	73.99	73.99	-3.29%	160,930
Oct 22, 2026	78.85	79.10	76.47	76.51	76.51	-2.93%	219,043
Oct 21, 2026	79.75	80.00	78.50	78.82	78.82	-0.25%	96,727
Oct 20, 2026	78.40	81.25	77.70	79.02	79.02	1.35%	451,811
Oct 19, 2026	79.00	79.00	77.00	77.97	77.97	-1.38%	114,715
Oct 16, 2026	78.50	80.00	77.80	79.06	79.06	1.26%	95,802
Oct 15, 2026	78.00	78.35	77.00	78.08	78.08	0.18%	58,998
Oct 14, 2026	78.50	78.50	77.50	77.94	77.94	-0.06%	49,555
Oct 13, 2026	77.21	78.45	77.21	77.99	77.99	0.92%	72,195
Oct 12, 2026	77.01	78.92	77.00	77.28	77.28	-1.25%	62,375
Oct 9, 2026	78.60	80.00	77.70	78.26	78.26	-1.02%	253,044
Oct 8, 2026	79.20	80.47	78.56	79.07	79.07	-0.85%	69,910
Oct 7, 2026	79.10	80.88	79.00	79.75	79.75	0.96%	793,020
Oct 6, 2026	79.00	79.11	77.00	78.99	78.99	0.92%	102,156
Oct 5, 2026	80.90	80.90	78.00	78.27	78.27	-2.02%	117,074
Oct 2, 2026	80.00	80.97	78.00	79.88	79.88	-1.27%	68,334
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