Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	31.45	31.57	31.27	31.27	31.27	0.97%	5,729
Jul 17, 2025	31.79	33.50	30.97	30.97	30.97	-2.27%	23,844
Jul 16, 2025	31.69	31.69	31.69	31.69	31.69	-1.03%	3,018
Jul 15, 2025	31.48	32.87	30.69	32.02	32.02	2.23%	7,164
Jul 14, 2025	29.34	31.32	29.34	31.32	31.32	2.09%	4,129
Jul 11, 2025	30.68	30.68	30.68	30.68	30.68	-0.65%	1,268
Jul 10, 2025	30.96	32.00	30.41	30.88	30.88	-1.94%	19,975
Jul 9, 2025	33.25	33.25	30.31	31.49	31.49	-4.11%	3,317
Jul 8, 2025	30.99	33.50	30.00	32.84	32.84	11.32%	14,807
Jul 7, 2025	28.51	32.48	28.51	29.50	29.50	3.18%	13,014
Jul 3, 2025	31.59	33.98	28.59	28.59	28.59	-7.48%	11,391
Jul 2, 2025	31.00	31.99	30.90	30.90	30.90	8.00%	4,001
Jul 1, 2025	29.00	30.03	28.49	28.61	28.61	-5.11%	9,535
Jun 30, 2025	31.50	31.82	28.72	30.15	30.15	-5.43%	13,780
Jun 27, 2025	34.21	35.06	30.37	31.88	31.88	-5.43%	16,647
Jun 26, 2025	31.63	35.50	31.63	33.71	33.71	6.48%	15,735
Jun 25, 2025	35.80	36.60	31.66	31.66	31.40	-10.31%	14,380
Jun 24, 2025	35.52	37.40	33.70	35.30	35.01	-0.62%	30,830
Jun 23, 2025	35.99	37.75	33.83	35.52	35.23	-7.55%	27,024
Jun 20, 2025	38.55	40.37	33.26	38.42	38.10	-1.51%	317,967
Jun 18, 2025	34.75	44.99	33.63	39.01	38.69	11.39%	65,334
Jun 17, 2025	33.50	37.77	33.50	35.02	34.73	3.92%	45,743
Jun 16, 2025	33.49	42.00	33.01	33.70	33.42	2.07%	28,876
Jun 13, 2025	32.50	33.65	32.00	33.02	32.74	1.51%	22,413
Jun 12, 2025	32.05	33.35	30.54	32.53	32.26	1.48%	29,300
Jun 11, 2025	31.90	33.61	31.35	32.05	31.79	0.64%	22,498
Jun 10, 2025	29.10	33.01	29.05	31.85	31.58	9.25%	36,651
Jun 9, 2025	28.00	29.22	27.90	29.15	28.91	4.29%	29,749
Jun 6, 2025	27.95	28.00	27.95	27.95	27.72	-	7,447
Jun 5, 2025	27.60	28.00	27.55	27.95	27.72	1.45%	2,245
Jun 4, 2025	27.40	28.00	27.26	27.55	27.32	0.18%	6,021
Jun 3, 2025	27.72	27.72	27.50	27.50	27.27	1.81%	2,368
Jun 2, 2025	27.30	28.00	27.00	27.01	26.79	-1.75%	2,812
May 30, 2025	27.50	27.50	27.49	27.49	27.26	-0.04%	1,406
May 29, 2025	27.50	27.50	27.40	27.50	27.27	-0.90%	2,431
May 28, 2025	27.90	27.99	27.75	27.75	27.52	-	1,815
May 27, 2025	26.62	28.00	26.51	27.75	27.52	-0.18%	3,221
May 23, 2025	27.70	28.70	24.68	27.80	27.57	0.14%	9,612
May 22, 2025	28.00	28.63	27.75	27.76	27.53	-0.50%	3,233
May 21, 2025	27.75	28.66	27.75	27.90	27.67	-	1,684
May 20, 2025	27.80	27.99	27.80	27.90	27.67	0.36%	2,649
May 19, 2025	27.72	28.00	27.25	27.80	27.57	0.18%	6,717
May 16, 2025	27.75	28.95	27.50	27.75	27.52	-0.13%	1,983
May 15, 2025	27.75	28.83	27.75	27.79	27.56	0.31%	7,746
May 14, 2025	27.25	27.70	25.65	27.70	27.47	1.65%	4,468
May 13, 2025	27.25	27.74	27.19	27.25	27.03	0.18%	1,490
May 12, 2025	27.25	27.25	26.75	27.20	26.98	2.18%	3,158
May 9, 2025	26.01	27.94	26.01	26.62	26.40	0.83%	8,527
May 8, 2025	26.00	26.48	26.00	26.40	26.18	0.96%	1,661
May 7, 2025	26.15	26.15	26.15	26.15	25.94	-	5