Isabella Bank Corporation (ISBA)

NASDAQ: ISBA · Real-Time Price · USD

37.29

-1.17 (-3.04%)

At close: Oct 9, 2026, 4:00 PM EDT

37.44

+0.15 (0.40%)

After-hours: Oct 9, 2026, 7:30 PM EDT

Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	38.60	38.60	36.97	37.29	37.29	-3.04%	17,777
Oct 8, 2026	38.09	38.94	37.87	38.46	38.46	1.16%	33,723
Oct 7, 2026	38.34	38.34	37.41	38.02	38.02	-0.82%	18,041
Oct 6, 2026	37.97	38.75	37.50	38.34	38.34	1.23%	24,125
Oct 5, 2026	38.09	38.47	37.69	37.87	37.87	-0.66%	53,114
Oct 2, 2026	38.05	38.46	37.48	38.12	38.12	1.17%	25,607
Oct 1, 2026	37.28	37.68	36.55	37.68	37.68	0.56%	27,852
Sep 30, 2026	37.94	38.10	37.23	37.47	37.47	-1.47%	41,419
Sep 29, 2026	38.18	38.30	37.72	38.03	38.03	0.40%	24,673
Sep 28, 2026	37.93	38.27	37.19	37.88	37.88	-0.76%	32,251
Sep 25, 2026	37.27	38.78	37.27	38.45	38.17	2.81%	21,595
Sep 24, 2026	37.19	37.84	36.85	37.40	37.13	0.38%	36,851
Sep 23, 2026	38.15	38.39	36.97	37.26	36.99	-2.56%	37,341
Sep 22, 2026	38.53	38.76	38.00	38.24	37.96	0.10%	24,133
Sep 21, 2026	38.79	39.14	38.00	38.20	37.92	-0.91%	38,479
Sep 18, 2026	38.36	38.98	37.61	38.55	38.27	-0.03%	131,828
Sep 17, 2026	38.40	38.56	37.91	38.56	38.28	1.18%	13,192
Sep 16, 2026	39.58	39.58	37.60	38.11	37.83	-3.27%	36,236
Sep 15, 2026	39.36	40.03	39.04	39.40	39.11	-0.13%	42,463
Sep 14, 2026	39.45	39.77	38.93	39.45	39.16	0.23%	49,301
Sep 11, 2026	39.55	39.84	39.04	39.36	39.07	1.16%	27,384
Sep 10, 2026	38.84	39.38	38.28	38.91	38.63	-0.26%	31,546
Sep 9, 2026	39.65	39.65	38.84	39.01	38.73	-1.54%	95,548
Sep 8, 2026	39.83	40.22	39.18	39.62	39.33	-1.05%	56,675
Sep 4, 2026	39.44	40.18	38.75	40.04	39.75	0.91%	45,105
Sep 3, 2026	40.11	40.36	39.41	39.68	39.39	-0.43%	63,737
Sep 2, 2026	38.78	40.01	38.51	39.85	39.56	3.37%	106,634
Sep 1, 2026	38.23	39.09	38.11	38.55	38.27	0.81%	143,919
Aug 31, 2026	39.20	39.83	38.21	38.24	37.96	-3.04%	114,611
Aug 28, 2026	38.64	39.65	38.40	39.44	39.15	2.34%	110,333
Aug 27, 2026	38.14	39.19	38.08	38.54	38.26	0.16%	85,093
Aug 26, 2026	39.54	39.75	38.16	38.48	38.20	-1.84%	53,251
Aug 25, 2026	39.69	40.91	38.97	39.20	38.91	-1.23%	49,858
Aug 24, 2026	40.14	40.67	39.45	39.69	39.40	-0.60%	99,758
Aug 21, 2026	39.59	40.54	39.35	39.93	39.64	1.58%	110,728
Aug 20, 2026	39.97	40.16	39.07	39.31	39.02	-1.58%	38,959
Aug 19, 2026	40.89	40.98	39.50	39.94	39.65	-2.28%	63,639
Aug 18, 2026	41.09	41.80	40.06	40.87	40.57	-0.32%	80,373
Aug 17, 2026	41.60	42.42	40.40	41.00	40.70	-1.44%	46,085
Aug 14, 2026	41.66	42.00	41.00	41.60	41.30	-0.41%	32,033
Aug 13, 2026	40.54	42.43	40.54	41.77	41.47	3.08%	63,753
Aug 12, 2026	40.75	41.22	40.20	40.52	40.22	-0.90%	32,576
Aug 11, 2026	40.05	41.04	39.77	40.89	40.59	1.49%	50,204
Aug 10, 2026	40.37	40.59	39.75	40.29	40.00	1.31%	69,941
Aug 7, 2026	40.69	40.69	39.61	39.77	39.48	-2.55%	36,122
Aug 6, 2026	41.14	41.45	40.31	40.81	40.51	-0.05%	50,045
Aug 5, 2026	40.55	41.31	39.40	40.83	40.53	0.57%	77,749
Aug 4, 2026	40.47	40.82	39.40	40.60	40.30	0.89%	66,814
Aug 3, 2026	40.66	41.28	39.32	40.24	39.95	1.33%	62,753
Jul 31, 2026	39.80	40.20	38.35	39.71	39.42	-0.23%	99,270