Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	41.72	41.72	40.56	40.78	40.49	-0.86%	28,137
May 28, 2026	42.21	42.62	40.69	41.14	40.85	-1.94%	45,100
May 27, 2026	42.03	43.33	41.34	41.95	41.66	0.87%	20,312
May 26, 2026	43.05	44.11	41.20	41.59	41.30	-3.37%	46,858
May 22, 2026	43.31	44.06	42.70	43.04	42.74	-0.49%	16,039
May 21, 2026	42.11	43.28	41.49	43.25	42.95	1.86%	15,616
May 20, 2026	41.53	42.48	41.53	42.46	42.16	1.80%	7,399
May 19, 2026	41.50	42.18	41.33	41.71	41.42	-0.26%	10,678
May 18, 2026	41.40	41.82	41.00	41.82	41.53	1.88%	11,859
May 15, 2026	40.92	41.26	40.43	41.05	40.76	-1.58%	9,484
May 14, 2026	40.90	42.00	40.52	41.71	41.42	2.61%	17,334
May 13, 2026	42.19	42.43	40.55	40.65	40.36	-4.58%	16,504
May 12, 2026	40.57	42.74	40.57	42.60	42.30	4.49%	13,839
May 11, 2026	42.62	42.80	40.63	40.77	40.48	-4.68%	23,218
May 8, 2026	41.16	43.24	41.16	42.77	42.47	2.96%	13,842
May 7, 2026	40.66	41.54	39.75	41.54	41.25	1.75%	31,727
May 6, 2026	41.87	42.00	40.32	40.83	40.54	-2.31%	35,713
May 5, 2026	40.43	42.00	40.43	41.79	41.50	3.36%	28,446
May 4, 2026	40.88	42.01	40.43	40.43	40.15	-1.37%	35,577
May 1, 2026	40.35	41.70	40.35	40.99	40.70	2.96%	26,953
Apr 30, 2026	41.42	42.40	39.61	39.81	39.53	-4.65%	49,601
Apr 29, 2026	41.58	41.78	41.40	41.75	41.46	-0.33%	9,819
Apr 28, 2026	42.28	43.18	41.45	41.89	41.60	-1.70%	35,581
Apr 27, 2026	41.52	42.74	39.57	42.62	42.32	2.37%	37,445
Apr 24, 2026	44.43	44.43	40.98	41.63	41.34	-6.30%	52,741
Apr 23, 2026	46.25	46.50	43.71	44.43	44.12	-4.35%	52,135
Apr 22, 2026	44.99	46.45	44.39	46.45	46.12	4.52%	32,305