Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	40.05	41.04	39.77	40.89	40.89	1.49%	50,204
Aug 10, 2026	40.37	40.59	39.75	40.29	40.29	1.31%	69,920
Aug 7, 2026	40.69	40.69	39.61	39.77	39.77	-2.55%	36,122
Aug 6, 2026	41.14	41.45	40.31	40.81	40.81	-0.05%	50,045
Aug 5, 2026	40.55	41.31	39.40	40.83	40.83	0.57%	77,748
Aug 4, 2026	40.47	40.82	39.40	40.60	40.60	0.89%	66,814
Aug 3, 2026	40.66	41.28	39.32	40.24	40.24	1.33%	62,753
Jul 31, 2026	39.80	40.20	38.35	39.71	39.71	-0.23%	99,269
Jul 30, 2026	40.25	40.95	39.59	39.80	39.80	-1.02%	130,158
Jul 29, 2026	40.03	41.45	39.75	40.21	40.21	0.58%	52,355
Jul 28, 2026	39.46	40.41	39.32	39.98	39.98	2.02%	64,347
Jul 27, 2026	36.78	40.42	36.78	39.19	39.19	6.47%	57,607
Jul 24, 2026	37.08	37.88	35.51	36.81	36.81	-3.46%	138,707
Jul 23, 2026	38.21	38.26	37.21	38.13	38.13	-0.94%	41,114
Jul 22, 2026	39.88	40.08	38.36	38.49	38.49	-3.73%	38,790
Jul 21, 2026	39.61	40.40	39.45	39.98	39.98	0.33%	40,675
Jul 20, 2026	39.26	40.29	39.16	39.85	39.85	1.58%	57,514
Jul 17, 2026	40.21	40.60	38.85	39.23	39.23	-3.66%	102,783
Jul 16, 2026	39.17	40.94	39.17	40.72	40.72	4.22%	27,392
Jul 15, 2026	39.27	39.75	38.81	39.07	39.07	-0.51%	32,785
Jul 14, 2026	39.33	40.46	39.07	39.27	39.27	-0.48%	32,934
Jul 13, 2026	38.92	39.72	38.49	39.46	39.46	0.87%	116,270
Jul 10, 2026	39.24	39.85	38.91	39.12	39.12	0.18%	31,474
Jul 9, 2026	39.76	39.76	38.70	39.05	39.05	-0.42%	30,889
Jul 8, 2026	40.05	40.24	39.13	39.22	39.22	-3.46%	22,040
Jul 7, 2026	41.03	42.17	40.13	40.62	40.62	0.20%	56,185
Jul 6, 2026	40.97	41.69	40.36	40.54	40.54	-1.11%	23,387
Jul 2, 2026	40.90	41.68	40.50	41.00	41.00	0.63%	26,116
Jul 1, 2026	39.83	40.80	39.26	40.74	40.74	3.14%	27,398
Jun 30, 2026	40.74	41.19	39.30	39.50	39.50	-3.12%	33,559
Jun 29, 2026	40.24	41.28	39.00	40.77	40.77	1.54%	101,540
Jun 26, 2026	39.27	41.61	39.26	40.15	40.15	1.47%	962,522
Jun 25, 2026	39.86	40.27	39.19	39.85	39.57	-0.18%	53,109
Jun 24, 2026	39.99	40.32	38.78	39.92	39.64	-0.18%	77,741
Jun 23, 2026	39.51	40.39	39.25	39.99	39.71	0.73%	51,529
Jun 22, 2026	40.31	40.58	39.50	39.70	39.42	-1.51%	58,339
Jun 18, 2026	40.00	41.12	40.00	40.31	40.03	0.83%	48,077
Jun 17, 2026	40.24	41.00	39.60	39.98	39.70	-0.05%	61,642
Jun 16, 2026	41.26	41.37	39.00	40.00	39.72	-3.45%	88,747
Jun 15, 2026	43.93	43.93	41.25	41.43	41.14	-1.47%	45,958
Jun 12, 2026	43.57	43.57	41.23	42.05	41.75	-2.75%	49,481
Jun 11, 2026	42.84	43.36	42.00	43.24	42.94	1.79%	61,651
Jun 10, 2026	42.07	42.90	41.85	42.48	42.18	1.51%	54,048
Jun 9, 2026	42.56	43.50	41.70	41.85	41.56	-0.17%	44,991
Jun 8, 2026	42.54	42.54	41.44	41.92	41.63	-0.62%	52,585
Jun 5, 2026	41.52	42.91	40.63	42.18	41.88	1.32%	60,200
Jun 4, 2026	40.75	42.12	40.75	41.63	41.34	3.82%	37,497
Jun 3, 2026	41.57	41.72	39.79	40.10	39.82	-3.68%	24,635
Jun 2, 2026	41.81	43.00	41.06	41.63	41.34	0.34%	19,690
Jun 1, 2026	41.12	41.96	40.35	41.49	41.20	1.74%	31,082