Isabella Bank Corporation (ISBA)
NASDAQ: ISBA · Real-Time Price · USD
35.95
+0.21 (0.59%)
At close: Oct 7, 2025, 4:00 PM EDT
35.95
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
Isabella Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.75 | 35.75 | 35.37 | 35.72 | - | -0.06% | 4,389 |
| Oct 6, 2025 | 35.25 | 35.84 | 35.25 | 35.74 | 35.74 | 1.56% | 14,228 |
| Oct 3, 2025 | 35.13 | 35.69 | 34.59 | 35.19 | 35.19 | 0.54% | 11,540 |
| Oct 2, 2025 | 35.74 | 35.74 | 34.74 | 35.00 | 35.00 | -0.96% | 6,632 |
| Oct 1, 2025 | 35.25 | 35.96 | 35.05 | 35.34 | 35.34 | 0.26% | 5,012 |
| Sep 30, 2025 | 35.24 | 35.25 | 35.15 | 35.25 | 35.25 | 0.14% | 9,633 |
| Sep 29, 2025 | 35.01 | 35.23 | 34.99 | 35.20 | 35.20 | 0.14% | 2,007 |
| Sep 26, 2025 | 35.06 | 35.15 | 35.05 | 35.15 | 35.15 | -0.93% | 3,192 |
| Sep 25, 2025 | 35.30 | 35.50 | 35.00 | 35.48 | 35.20 | 0.24% | 7,542 |
| Sep 24, 2025 | 35.08 | 35.98 | 34.75 | 35.40 | 35.12 | 1.24% | 9,134 |
| Sep 23, 2025 | 34.41 | 35.06 | 34.41 | 34.96 | 34.68 | 1.27% | 43,736 |
| Sep 22, 2025 | 34.55 | 35.60 | 34.32 | 34.52 | 34.25 | -1.48% | 41,421 |
| Sep 19, 2025 | 33.50 | 35.04 | 33.50 | 35.04 | 34.76 | 2.16% | 89,257 |
| Sep 18, 2025 | 32.25 | 35.00 | 32.22 | 34.30 | 34.03 | 4.80% | 48,463 |
| Sep 17, 2025 | 31.20 | 33.24 | 31.20 | 32.73 | 32.47 | -0.03% | 56,649 |
| Sep 16, 2025 | 32.50 | 32.85 | 32.35 | 32.74 | 32.48 | -1.53% | 18,205 |
| Sep 15, 2025 | 31.85 | 33.25 | 31.85 | 33.25 | 32.99 | 2.43% | 23,957 |
| Sep 12, 2025 | 31.90 | 32.50 | 31.74 | 32.46 | 32.20 | 0.81% | 8,101 |
| Sep 11, 2025 | 31.86 | 33.23 | 31.85 | 32.20 | 31.95 | 0.59% | 9,107 |
| Sep 10, 2025 | 32.47 | 33.00 | 32.01 | 32.01 | 31.76 | -1.51% | 20,432 |
| Sep 9, 2025 | 32.50 | 32.83 | 32.00 | 32.50 | 32.24 | 1.18% | 17,871 |
| Sep 8, 2025 | 32.25 | 32.25 | 32.10 | 32.12 | 31.87 | 0.06% | 7,931 |
| Sep 5, 2025 | 31.80 | 32.18 | 31.30 | 32.10 | 31.85 | 0.47% | 4,923 |
| Sep 4, 2025 | 32.48 | 32.48 | 31.95 | 31.95 | 31.70 | -2.89% | 5,630 |
| Sep 3, 2025 | 32.99 | 32.99 | 32.00 | 32.90 | 32.64 | -0.69% | 2,965 |
| Sep 2, 2025 | 32.00 | 33.50 | 31.49 | 33.13 | 32.87 | -1.72% | 14,680 |
| Aug 29, 2025 | 33.38 | 33.71 | 33.38 | 33.71 | 33.44 | 0.18% | 9,558 |
| Aug 28, 2025 | 33.99 | 34.57 | 33.65 | 33.65 | 33.38 | -1.03% | 9,208 |
| Aug 27, 2025 | 31.05 | 36.60 | 31.05 | 34.00 | 33.73 | 4.65% | 43,664 |
| Aug 26, 2025 | 31.98 | 32.50 | 31.98 | 32.49 | 32.23 | 0.03% | 7,726 |
| Aug 25, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.22 | -0.03% | 616 |
| Aug 22, 2025 | 29.52 | 33.19 | 29.52 | 32.49 | 32.23 | -0.03% | 8,134 |
| Aug 21, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.24 | - | 523 |
| Aug 20, 2025 | 32.26 | 32.50 | 32.23 | 32.50 | 32.24 | 3.04% | 5,020 |
| Aug 19, 2025 | 32.50 | 32.50 | 31.54 | 31.54 | 31.29 | -2.95% | 3,360 |
| Aug 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.24 | - | 1,587 |
| Aug 15, 2025 | 32.51 | 32.60 | 31.66 | 32.50 | 32.24 | -1.46% | 3,786 |
| Aug 14, 2025 | 32.50 | 32.98 | 32.50 | 32.98 | 32.72 | 1.79% | 2,667 |
| Aug 13, 2025 | 31.60 | 32.49 | 31.60 | 32.40 | 32.14 | -0.31% | 1,121 |
| Aug 12, 2025 | 31.63 | 32.50 | 31.53 | 32.50 | 32.24 | 0.74% | 8,908 |
| Aug 11, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.01 | 0.22% | 1,620 |
| Aug 8, 2025 | 31.24 | 32.50 | 30.74 | 32.19 | 31.94 | -0.28% | 10,371 |
| Aug 7, 2025 | 32.50 | 33.00 | 32.28 | 32.28 | 32.03 | -1.59% | 7,533 |
| Aug 6, 2025 | 32.50 | 32.80 | 32.50 | 32.80 | 32.54 | 2.34% | 4,563 |
| Aug 5, 2025 | 31.64 | 32.18 | 29.52 | 32.05 | 31.80 | -1.29% | 3,433 |
| Aug 4, 2025 | 32.75 | 32.75 | 31.93 | 32.47 | 32.21 | 0.06% | 5,939 |
| Aug 1, 2025 | 31.10 | 32.45 | 31.05 | 32.45 | 32.19 | 5.22% | 6,931 |
| Jul 31, 2025 | 31.05 | 31.35 | 30.81 | 30.84 | 30.60 | 2.87% | 5,431 |
| Jul 30, 2025 | 29.00 | 30.07 | 29.00 | 29.98 | 29.74 | 2.15% | 6,841 |
| Jul 29, 2025 | 29.13 | 30.48 | 29.04 | 29.35 | 29.12 | -3.14% | 8,811 |