Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	50.87	50.90	49.81	50.28	50.28	-1.41%	15,421
Dec 29, 2025	51.90	52.88	50.04	51.00	51.00	-1.22%	34,871
Dec 26, 2025	52.88	52.88	50.65	51.63	51.63	-1.36%	14,718
Dec 24, 2025	51.58	53.79	48.16	52.34	52.34	-0.51%	19,579
Dec 23, 2025	53.88	55.74	52.13	52.61	52.61	-2.95%	33,512
Dec 22, 2025	57.34	58.83	53.60	54.21	54.21	-4.19%	38,660
Dec 19, 2025	55.76	57.58	52.81	56.58	56.58	2.41%	98,540
Dec 18, 2025	52.39	57.31	52.39	55.25	55.25	5.70%	51,025
Dec 17, 2025	52.31	53.83	51.55	52.27	52.27	-1.19%	36,341
Dec 16, 2025	51.79	54.28	50.82	52.90	52.62	3.58%	21,824
Dec 15, 2025	49.89	51.75	49.49	51.07	50.80	4.10%	21,276
Dec 12, 2025	50.40	50.51	48.83	49.06	48.80	-1.01%	10,367
Dec 11, 2025	49.84	52.00	49.56	49.56	49.30	-1.51%	15,506
Dec 10, 2025	48.50	54.31	48.50	50.32	50.05	2.71%	46,294
Dec 9, 2025	45.96	49.20	45.96	48.99	48.73	5.35%	29,086
Dec 8, 2025	46.01	46.75	45.67	46.50	46.25	0.65%	12,935
Dec 5, 2025	45.20	46.75	45.01	46.20	45.96	-1.16%	12,055
Dec 4, 2025	42.86	46.75	42.60	46.74	46.49	10.24%	23,490
Dec 3, 2025	45.57	45.96	42.04	42.40	42.18	-6.22%	15,425
Dec 2, 2025	44.18	46.00	43.20	45.21	44.97	3.93%	9,457
Dec 1, 2025	39.94	44.53	39.88	43.50	43.27	3.57%	19,464
Nov 28, 2025	42.05	42.49	41.39	42.00	41.78	0.67%	6,811
Nov 26, 2025	43.95	46.75	41.31	41.72	41.50	-5.67%	30,228
Nov 25, 2025	44.13	44.74	42.34	44.23	44.00	2.29%	9,832
Nov 24, 2025	44.00	45.38	42.14	43.24	43.01	-2.61%	25,782
Nov 21, 2025	41.99	46.05	40.73	44.40	44.16	7.32%	46,304
Nov 20, 2025	40.74	41.61	40.74	41.37	41.15	2.15%	7,428
Nov 19, 2025	40.59	40.99	40.05	40.50	40.29	0.27%	4,888
Nov 18, 2025	39.52	40.49	39.49	40.39	40.18	1.69%	6,941
Nov 17, 2025	40.83	41.55	39.19	39.72	39.51	-3.10%	5,714
Nov 14, 2025	41.22	42.24	40.19	40.99	40.77	-1.94%	4,807
Nov 13, 2025	41.64	41.80	41.34	41.80	41.58	1.65%	3,466
Nov 12, 2025	41.30	42.20	40.42	41.12	40.90	-1.63%	10,129
Nov 11, 2025	39.52	42.21	39.52	41.80	41.58	3.98%	14,257
Nov 10, 2025	41.00	42.50	38.77	40.20	39.99	4.15%	24,182
Nov 7, 2025	39.90	41.80	38.60	38.60	38.40	-3.04%	5,855
Nov 6, 2025	42.19	42.88	39.32	39.81	39.60	-4.76%	8,015
Nov 5, 2025	40.09	43.95	39.31	41.80	41.58	-4.06%	30,577
Nov 4, 2025	38.00	43.57	38.00	43.57	43.34	13.82%	21,333
Nov 3, 2025	35.39	38.28	35.39	38.28	38.08	7.11%	9,792
Oct 31, 2025	34.92	35.75	34.84	35.74	35.55	0.42%	2,250
Oct 30, 2025	35.75	35.75	34.09	35.59	35.40	1.34%	3,410
Oct 29, 2025	35.37	35.37	35.12	35.12	34.93	-0.76%	1,487
Oct 28, 2025	35.79	35.79	35.39	35.39	35.20	-1.03%	976
Oct 27, 2025	35.76	35.76	35.76	35.76	35.57	-0.33%	2,679
Oct 24, 2025	35.88	35.88	35.88	35.88	35.69	1.50%	1,475
Oct 23, 2025	35.50	35.62	35.35	35.35	35.16	0.11%	5,897
Oct 22, 2025	34.62	35.45	33.24	35.31	35.12	1.03%	4,572
Oct 21, 2025	35.77	35.77	34.95	34.95	34.77	-1.58%	5,857
Oct 20, 2025	35.76	35.76	35.51	35.51	35.32	-0.81%	1,743