International Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	92.00	93.00	89.00	90.88	90.88	-1.88%	383,247
Jun 16, 2026	92.11	96.00	91.50	92.62	92.62	0.16%	1,150,636
Jun 15, 2026	94.49	94.49	90.16	92.47	92.47	6.12%	643,539
Jun 12, 2026	83.16	88.24	83.16	87.14	87.14	5.70%	1,335,077
Jun 11, 2026	84.25	86.48	81.90	82.44	82.44	-3.38%	878,164
Jun 10, 2026	77.50	85.65	77.40	85.32	85.32	9.58%	2,645,385
Jun 9, 2026	77.01	78.91	77.01	77.86	77.86	1.14%	306,691
Jun 8, 2026	77.90	78.49	70.32	76.98	76.98	-1.47%	181,669
Jun 5, 2026	78.00	79.50	77.85	78.13	78.13	0.71%	442,176
Jun 4, 2026	76.00	78.00	75.80	77.58	77.58	1.62%	354,301
Jun 3, 2026	77.00	77.80	75.80	76.34	76.34	-1.25%	131,305
Jun 2, 2026	77.90	78.00	77.16	77.31	77.31	-0.19%	196,490
Jun 1, 2026	78.90	79.26	76.50	77.46	77.46	-2.00%	392,013
May 29, 2026	78.75	79.40	78.35	79.04	79.04	1.40%	156,514
May 25, 2026	78.00	79.60	77.65	77.95	77.95	1.54%	284,199
May 22, 2026	77.90	78.50	76.50	76.77	76.77	-1.61%	121,613
May 21, 2026	78.53	78.53	77.02	78.03	78.03	2.62%	354,902
May 20, 2026	76.69	76.69	75.52	76.04	76.04	0.61%	56,632
May 19, 2026	77.98	77.98	75.00	75.58	75.58	0.05%	45,948
May 18, 2026	77.55	78.00	75.05	75.54	75.54	-2.58%	33,426
May 15, 2026	78.79	78.79	77.11	77.54	77.54	-0.30%	47,907
May 14, 2026	78.90	79.29	76.99	77.77	77.77	-0.26%	91,012
May 13, 2026	79.00	79.25	77.51	77.97	77.97	-1.23%	88,531
May 12, 2026	79.90	80.00	78.52	78.94	78.94	-0.11%	194,297
May 11, 2026	79.00	81.90	78.25	79.03	79.03	-0.64%	158,776
May 8, 2026	80.00	80.60	79.00	79.54	79.54	-1.67%	196,698
May 7, 2026	79.80	81.55	78.64	80.89	80.89	1.32%	271,784
May 6, 2026	76.00	81.00	75.22	79.84	79.84	7.10%	485,548
May 5, 2026	73.00	74.98	72.53	74.55	74.55	0.89%	163,209
May 4, 2026	74.30	76.98	73.25	73.89	73.89	1.47%	243,188
Apr 30, 2026	76.99	76.99	70.31	72.82	72.82	-6.71%	1,030,814
Apr 29, 2026	80.00	80.99	77.71	78.06	78.06	-2.64%	182,735
Apr 28, 2026	81.31	81.70	79.02	80.18	80.18	-2.68%	192,015
Apr 27, 2026	81.50	82.89	81.03	82.39	82.39	0.45%	157,872
Apr 24, 2026	81.39	82.50	79.70	82.02	82.02	0.45%	315,747
Apr 23, 2026	85.00	85.00	81.00	81.65	81.65	-4.91%	481,162
Apr 22, 2026	87.00	87.49	84.75	85.87	85.87	-1.11%	617,054
Apr 21, 2026	89.00	90.50	86.10	86.83	86.83	-1.46%	449,000
Apr 20, 2026	87.00	92.00	86.00	88.12	88.12	-2.00%	981,669
Apr 17, 2026	85.00	90.98	85.00	89.92	89.92	6.52%	1,474,347
Apr 16, 2026	83.90	85.00	82.00	84.42	84.42	2.41%	235,872
Apr 15, 2026	82.50	84.25	81.10	82.43	82.43	2.90%	651,946
Apr 14, 2026	77.31	80.50	77.31	80.11	80.11	4.45%	348,162
Apr 13, 2026	77.00	77.99	75.35	76.70	76.70	-4.71%	351,142
Apr 10, 2026	79.48	85.00	79.00	80.49	80.49	1.27%	855,718
Apr 9, 2026	74.00	80.00	72.12	79.48	79.48	8.48%	1,934,984
Apr 8, 2026	73.27	73.27	71.70	73.27	73.27	10.00%	1,092,528
Apr 7, 2026	70.00	70.90	65.80	66.61	66.61	-5.73%	2,410,449
Apr 6, 2026	68.27	71.00	65.45	70.66	70.66	3.94%	168,402
Apr 3, 2026	69.02	70.70	67.80	67.98	67.98	-3.92%	690,327