Isabella Bank Corporation (ISBA)
NASDAQ: ISBA · Real-Time Price · USD
27.55
0.00 (0.00%)
Jun 5, 2025, 9:36 AM - Market open
Isabella Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 27.40 | 28.00 | 27.26 | 27.55 | 27.55 | 0.18% | 6,021 |
| Jun 3, 2025 | 27.72 | 27.72 | 27.50 | 27.50 | 27.50 | 1.81% | 2,368 |
| Jun 2, 2025 | 27.30 | 28.00 | 27.00 | 27.01 | 27.01 | -1.75% | 2,812 |
| May 30, 2025 | 27.50 | 27.50 | 27.49 | 27.49 | 27.49 | -0.04% | 1,406 |
| May 29, 2025 | 27.50 | 27.50 | 27.40 | 27.50 | 27.50 | -0.90% | 2,431 |
| May 28, 2025 | 27.90 | 27.99 | 27.75 | 27.75 | 27.75 | - | 1,815 |
| May 27, 2025 | 26.62 | 28.00 | 26.51 | 27.75 | 27.75 | -0.18% | 3,221 |
| May 23, 2025 | 27.70 | 28.70 | 24.68 | 27.80 | 27.80 | 0.14% | 9,612 |
| May 22, 2025 | 28.00 | 28.63 | 27.75 | 27.76 | 27.76 | -0.50% | 3,233 |
| May 21, 2025 | 27.75 | 28.66 | 27.75 | 27.90 | 27.90 | - | 1,684 |
| May 20, 2025 | 27.80 | 27.99 | 27.80 | 27.90 | 27.90 | 0.36% | 2,649 |
| May 19, 2025 | 27.72 | 28.00 | 27.25 | 27.80 | 27.80 | 0.18% | 6,717 |
| May 16, 2025 | 27.75 | 28.95 | 27.50 | 27.75 | 27.75 | -0.13% | 1,983 |
| May 15, 2025 | 27.75 | 28.83 | 27.75 | 27.79 | 27.79 | 0.31% | 7,746 |
| May 14, 2025 | 27.25 | 27.70 | 25.65 | 27.70 | 27.70 | 1.65% | 4,468 |
| May 13, 2025 | 27.25 | 27.74 | 27.19 | 27.25 | 27.25 | 0.18% | 1,490 |
| May 12, 2025 | 27.25 | 27.25 | 26.75 | 27.20 | 27.20 | 2.18% | 3,158 |
| May 9, 2025 | 26.01 | 27.94 | 26.01 | 26.62 | 26.62 | 0.83% | 8,527 |
| May 8, 2025 | 26.00 | 26.48 | 26.00 | 26.40 | 26.40 | 0.96% | 1,661 |
| May 7, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - | 5 |
| May 6, 2025 | 25.58 | 26.25 | 25.56 | 26.15 | 26.15 | -1.32% | 6,258 |
| May 5, 2025 | 25.55 | 26.75 | 25.55 | 26.50 | 26.50 | -0.93% | 4,041 |
| May 2, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | - |
| May 1, 2025 | 26.35 | 26.75 | 26.35 | 26.75 | 26.75 | 2.88% | 2,880 |
| Apr 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4 |
| Apr 28, 2025 | 25.34 | 26.25 | 25.34 | 26.00 | 26.00 | - | 1,912 |
| Apr 25, 2025 | 25.25 | 26.35 | 25.25 | 26.00 | 26.00 | 0.68% | 3,078 |
| Apr 24, 2025 | 25.79 | 25.82 | 25.79 | 25.82 | 25.82 | 2.19% | 2,869 |
| Apr 23, 2025 | 25.50 | 25.79 | 25.27 | 25.27 | 25.27 | -1.86% | 2,781 |
| Apr 22, 2025 | 25.13 | 25.75 | 25.11 | 25.75 | 25.75 | -0.19% | 2,084 |
| Apr 21, 2025 | 24.99 | 25.84 | 24.99 | 25.80 | 25.80 | 5.31% | 3,123 |
| Apr 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 105 |
| Apr 16, 2025 | 24.50 | 24.50 | 24.47 | 24.50 | 24.50 | 0.20% | 3,293 |
| Apr 15, 2025 | 23.70 | 24.45 | 23.70 | 24.45 | 24.45 | 2.95% | 2,446 |
| Apr 14, 2025 | 23.79 | 23.79 | 23.70 | 23.75 | 23.75 | 0.21% | 1,892 |
| Apr 11, 2025 | 23.07 | 23.80 | 23.07 | 23.70 | 23.70 | -0.84% | 5,486 |
| Apr 10, 2025 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 3.91% | 1,598 |
| Apr 9, 2025 | 22.99 | 23.00 | 22.00 | 23.00 | 23.00 | 6.98% | 1,577 |
| Apr 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 90 |
| Apr 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 27 |
| Apr 4, 2025 | 22.02 | 22.89 | 21.50 | 21.50 | 21.50 | -2.63% | 2,646 |
| Apr 3, 2025 | 22.86 | 23.49 | 22.01 | 22.08 | 22.08 | -6.64% | 5,211 |
| Apr 2, 2025 | 23.55 | 23.65 | 23.55 | 23.65 | 23.65 | 0.25% | 477 |
| Apr 1, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - | 6 |
| Mar 31, 2025 | 23.75 | 23.75 | 22.81 | 23.59 | 23.59 | -0.04% | 1,333 |
| Mar 28, 2025 | 23.37 | 23.60 | 23.36 | 23.60 | 23.60 | 3.78% | 1,555 |
| Mar 27, 2025 | 22.76 | 23.36 | 22.26 | 22.74 | 22.74 | -1.22% | 2,040 |
| Mar 26, 2025 | 23.40 | 23.50 | 23.02 | 23.02 | 22.74 | -1.58% | 1,864 |
| Mar 25, 2025 | 22.89 | 23.39 | 22.89 | 23.39 | 23.11 | 0.04% | 300 |