Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	44.85	46.67	42.97	45.75	45.75	2.92%	32,800
Mar 20, 2026	45.11	45.98	43.90	44.45	44.45	-2.31%	22,685
Mar 19, 2026	44.75	46.41	44.40	45.50	45.50	1.11%	22,970
Mar 18, 2026	45.19	46.00	43.66	45.00	45.00	0.49%	26,668
Mar 17, 2026	44.98	45.60	44.36	44.78	44.78	1.02%	17,788
Mar 16, 2026	44.68	45.30	44.33	44.33	44.33	0.68%	11,921
Mar 13, 2026	44.00	45.22	43.00	44.03	44.03	-0.63%	18,793
Mar 12, 2026	44.08	44.92	42.88	44.31	44.31	-0.20%	61,203
Mar 11, 2026	46.06	46.06	44.40	44.40	44.40	-3.25%	6,702
Mar 10, 2026	45.77	46.00	45.29	45.89	45.89	1.32%	6,839
Mar 9, 2026	45.52	46.65	44.79	45.29	45.29	-1.24%	11,030
Mar 6, 2026	46.59	46.94	45.20	45.86	45.86	-2.43%	7,652
Mar 5, 2026	47.79	47.79	46.23	47.00	47.00	-1.67%	8,303
Mar 4, 2026	47.05	48.33	47.05	47.80	47.80	2.84%	15,866
Mar 3, 2026	48.36	48.36	46.48	46.48	46.48	-4.24%	11,672
Mar 2, 2026	47.10	48.62	46.55	48.54	48.54	2.06%	32,667
Feb 27, 2026	49.60	49.60	47.56	47.56	47.56	-3.74%	12,694
Feb 26, 2026	50.07	50.08	48.67	49.41	49.41	-1.02%	20,035
Feb 25, 2026	50.97	51.39	49.03	49.92	49.92	-1.09%	14,834
Feb 24, 2026	49.76	50.82	49.03	50.47	50.47	1.93%	11,079
Feb 23, 2026	52.78	52.78	48.59	49.52	49.52	-5.60%	24,191
Feb 20, 2026	52.26	52.62	52.26	52.45	52.45	0.29%	8,205
Feb 19, 2026	52.11	52.73	51.30	52.30	52.30	0.85%	21,651
Feb 18, 2026	52.25	53.16	50.98	51.86	51.86	0.27%	13,088
Feb 17, 2026	51.80	52.05	49.65	51.72	51.72	0.83%	24,549
Feb 13, 2026	51.71	52.20	51.30	51.30	51.30	-0.97%	3,702
Feb 12, 2026	52.90	53.37	51.58	51.80	51.80	-2.08%	25,573
Feb 11, 2026	53.52	53.88	52.46	52.90	52.90	-1.54%	20,201
Feb 10, 2026	52.44	55.23	51.05	53.73	53.73	1.47%	44,092
Feb 9, 2026	49.10	54.36	49.00	52.95	52.95	9.09%	70,677
Feb 6, 2026	50.25	50.48	46.11	48.54	48.54	-3.25%	39,917
Feb 5, 2026	50.47	50.48	49.55	50.17	50.17	0.24%	50,777
Feb 4, 2026	49.91	50.16	49.31	50.05	50.05	-0.46%	18,908
Feb 3, 2026	49.94	50.28	49.09	50.28	50.28	1.11%	47,348
Feb 2, 2026	48.31	50.48	48.31	49.73	49.73	3.22%	22,498
Jan 30, 2026	47.73	49.00	46.50	48.18	48.18	-0.90%	13,628
Jan 29, 2026	49.50	50.48	48.31	48.62	48.62	-2.55%	13,957
Jan 28, 2026	49.47	50.32	48.50	49.89	49.89	0.10%	14,745
Jan 27, 2026	50.75	51.06	49.84	49.84	49.84	-1.79%	10,551
Jan 26, 2026	51.26	51.26	49.68	50.75	50.75	0.10%	12,558
Jan 23, 2026	51.84	52.14	49.46	50.70	50.70	-1.71%	23,590
Jan 22, 2026	51.19	51.99	50.78	51.58	51.58	1.98%	18,729
Jan 21, 2026	49.85	51.13	49.46	50.58	50.58	1.14%	21,628
Jan 20, 2026	49.82	50.96	49.01	50.01	50.01	-1.63%	32,631
Jan 16, 2026	50.46	50.84	48.53	50.84	50.84	1.68%	48,613
Jan 15, 2026	48.75	50.29	48.24	50.00	50.00	2.65%	32,253
Jan 14, 2026	48.54	49.00	46.92	48.71	48.71	-0.59%	19,472
Jan 13, 2026	48.95	49.60	48.31	49.00	49.00	0.95%	21,868
Jan 12, 2026	48.50	49.11	47.93	48.54	48.54	-0.12%	13,073
Jan 9, 2026	49.87	49.89	48.12	48.60	48.60	-1.32%	18,501