International Steels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	96.50	96.50	90.60	91.12	91.12	-4.40%	1,118,854
Aug 19, 2026	91.10	96.93	91.10	95.31	95.31	4.52%	3,197,895
Aug 18, 2026	94.00	95.70	90.09	91.19	91.19	-2.09%	2,284,416
Aug 17, 2026	90.90	94.00	90.12	93.14	93.14	4.15%	2,465,446
Aug 13, 2026	87.40	90.00	87.40	89.43	89.43	2.56%	420,942
Aug 12, 2026	87.26	87.88	85.55	87.20	87.20	-0.05%	199,558
Aug 11, 2026	87.74	88.20	86.55	87.24	87.24	-0.57%	346,058
Aug 10, 2026	88.30	89.01	86.50	87.74	87.74	-0.53%	766,255
Aug 7, 2026	88.44	88.79	86.15	88.21	88.21	-0.26%	137,316
Aug 6, 2026	86.18	88.97	86.18	88.44	88.44	2.62%	222,318
Aug 5, 2026	87.00	87.00	85.61	86.18	86.18	0.71%	126,570
Aug 4, 2026	86.20	86.70	85.10	85.57	85.57	-0.52%	63,482
Aug 3, 2026	86.89	88.50	85.92	86.02	86.02	1.33%	189,742
Jul 31, 2026	85.74	85.75	83.80	84.89	84.89	0.18%	322,510
Jul 30, 2026	86.90	87.00	84.00	84.74	84.74	-2.92%	224,006
Jul 29, 2026	87.00	87.90	84.50	87.29	87.29	-0.23%	258,554
Jul 28, 2026	89.50	90.20	87.07	87.49	87.49	-1.55%	273,159
Jul 27, 2026	84.80	88.95	82.50	88.87	88.87	9.91%	608,379
Jul 24, 2026	80.40	81.50	78.81	80.86	80.86	0.57%	169,999
Jul 23, 2026	82.50	82.50	80.00	80.40	80.40	-1.05%	92,448
Jul 22, 2026	82.22	82.30	80.51	81.25	81.25	-1.30%	83,269
Jul 21, 2026	82.99	83.99	82.15	82.32	82.32	-0.19%	151,537
Jul 20, 2026	82.50	82.90	80.01	82.48	82.48	-0.94%	98,992
Jul 17, 2026	86.00	86.02	81.90	83.26	83.26	-3.05%	560,750
Jul 16, 2026	84.56	86.40	84.56	85.88	85.88	1.79%	320,721
Jul 15, 2026	83.50	86.44	83.50	84.37	84.37	0.15%	136,920
Jul 14, 2026	88.05	88.05	83.00	84.24	84.24	-5.44%	387,641
Jul 13, 2026	90.00	90.65	88.81	89.09	89.09	-2.83%	330,305
Jul 10, 2026	91.84	93.55	91.50	91.68	91.68	0.64%	306,223
Jul 9, 2026	91.00	91.99	89.51	91.10	91.10	-0.75%	406,865
Jul 8, 2026	95.41	95.79	89.85	91.79	91.79	-5.48%	979,786
Jul 7, 2026	99.30	99.60	96.50	97.11	97.11	-1.28%	710,961
Jul 6, 2026	94.51	100.49	94.51	98.37	98.37	4.38%	1,879,936
Jul 3, 2026	90.00	95.00	90.00	94.24	94.24	3.11%	1,290,515
Jul 2, 2026	91.50	92.48	90.80	91.40	91.40	1.35%	639,799
Jul 1, 2026	91.39	92.50	89.90	90.18	90.18	-0.62%	570,429
Jun 30, 2026	92.61	94.00	90.05	90.74	90.74	-2.01%	405,192
Jun 29, 2026	88.13	94.19	88.02	92.60	92.60	4.72%	1,706,748
Jun 24, 2026	85.21	90.10	85.20	88.43	88.43	3.78%	424,058
Jun 23, 2026	87.09	87.09	85.00	85.21	85.21	-1.37%	282,022
Jun 22, 2026	88.74	90.00	86.11	86.39	86.39	-2.88%	366,988
Jun 19, 2026	91.40	91.58	87.75	88.95	88.95	-2.67%	302,017
Jun 18, 2026	91.98	92.19	90.51	91.39	91.39	0.56%	535,479
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