Isabella Bank Corporation (ISBA)
NASDAQ: ISBA · Real-Time Price · USD
40.99
+1.18 (2.96%)
At close: May 1, 2026, 4:00 PM EDT
39.81
-1.18 (-2.88%)
After-hours: May 1, 2026, 4:20 PM EDT
Isabella Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 40.35 | 41.70 | 40.35 | 40.99 | 40.99 | 2.96% | 26,915 |
| Apr 30, 2026 | 41.42 | 42.40 | 39.61 | 39.81 | 39.81 | -4.65% | 49,593 |
| Apr 29, 2026 | 41.58 | 41.78 | 41.40 | 41.75 | 41.75 | -0.33% | 9,819 |
| Apr 28, 2026 | 42.28 | 43.18 | 41.45 | 41.89 | 41.89 | -1.70% | 35,581 |
| Apr 27, 2026 | 41.52 | 42.74 | 39.57 | 42.62 | 42.62 | 2.37% | 37,445 |
| Apr 24, 2026 | 44.43 | 44.43 | 40.98 | 41.63 | 41.63 | -6.30% | 52,741 |
| Apr 23, 2026 | 46.25 | 46.50 | 43.71 | 44.43 | 44.43 | -4.35% | 52,135 |
| Apr 22, 2026 | 44.99 | 46.45 | 44.39 | 46.45 | 46.45 | 4.52% | 32,305 |
| Apr 21, 2026 | 43.00 | 44.93 | 43.00 | 44.44 | 44.44 | 2.54% | 19,805 |
| Apr 20, 2026 | 45.75 | 46.88 | 41.23 | 43.34 | 43.34 | -5.27% | 82,294 |
| Apr 17, 2026 | 49.10 | 49.99 | 45.71 | 45.75 | 45.75 | -7.33% | 41,245 |
| Apr 16, 2026 | 48.81 | 49.41 | 48.46 | 49.37 | 49.37 | 0.96% | 35,726 |
| Apr 15, 2026 | 49.85 | 50.56 | 48.43 | 48.90 | 48.90 | -0.67% | 22,873 |
| Apr 14, 2026 | 49.89 | 50.38 | 49.02 | 49.23 | 49.23 | -1.36% | 16,251 |
| Apr 13, 2026 | 48.25 | 50.73 | 48.05 | 49.91 | 49.91 | 2.48% | 40,406 |
| Apr 10, 2026 | 50.88 | 50.88 | 48.30 | 48.70 | 48.70 | -1.99% | 103,543 |
| Apr 9, 2026 | 48.02 | 50.40 | 47.26 | 49.69 | 49.69 | 3.76% | 56,118 |
| Apr 8, 2026 | 47.49 | 49.57 | 47.06 | 47.89 | 47.89 | 4.75% | 33,095 |
| Apr 7, 2026 | 46.23 | 46.85 | 45.72 | 45.72 | 45.72 | -0.89% | 29,791 |
| Apr 6, 2026 | 46.05 | 47.49 | 44.89 | 46.13 | 46.13 | 0.48% | 100,641 |
| Apr 2, 2026 | 46.45 | 46.97 | 45.41 | 45.91 | 45.91 | -1.92% | 48,558 |
| Apr 1, 2026 | 44.06 | 47.31 | 44.06 | 46.81 | 46.81 | 2.50% | 45,720 |
| Mar 31, 2026 | 44.99 | 45.71 | 44.19 | 45.67 | 45.67 | 3.54% | 49,902 |
| Mar 30, 2026 | 46.15 | 46.15 | 44.11 | 44.11 | 44.11 | -3.48% | 32,206 |
| Mar 27, 2026 | 43.61 | 45.82 | 43.61 | 45.70 | 45.70 | 2.56% | 25,113 |
| Mar 26, 2026 | 44.61 | 46.78 | 44.32 | 44.56 | 44.28 | -1.44% | 14,281 |
| Mar 25, 2026 | 47.00 | 47.95 | 44.91 | 45.21 | 44.93 | -3.40% | 33,201 |
| Mar 24, 2026 | 45.25 | 47.11 | 45.00 | 46.80 | 46.51 | 2.30% | 30,668 |
| Mar 23, 2026 | 44.85 | 46.67 | 42.97 | 45.75 | 45.46 | 2.92% | 32,800 |
| Mar 20, 2026 | 45.11 | 45.98 | 43.90 | 44.45 | 44.17 | -2.31% | 22,685 |
| Mar 19, 2026 | 44.75 | 46.41 | 44.40 | 45.50 | 45.21 | 1.11% | 22,970 |
| Mar 18, 2026 | 45.19 | 46.00 | 43.66 | 45.00 | 44.72 | 0.49% | 26,668 |
| Mar 17, 2026 | 44.98 | 45.60 | 44.36 | 44.78 | 44.50 | 1.02% | 17,788 |
| Mar 16, 2026 | 44.68 | 45.30 | 44.33 | 44.33 | 44.05 | 0.68% | 11,921 |
| Mar 13, 2026 | 44.00 | 45.22 | 43.00 | 44.03 | 43.75 | -0.63% | 18,793 |
| Mar 12, 2026 | 44.08 | 44.92 | 42.88 | 44.31 | 44.03 | -0.20% | 61,203 |
| Mar 11, 2026 | 46.06 | 46.06 | 44.40 | 44.40 | 44.12 | -3.25% | 6,703 |
| Mar 10, 2026 | 45.77 | 46.00 | 45.29 | 45.89 | 45.60 | 1.32% | 6,839 |
| Mar 9, 2026 | 45.52 | 46.65 | 44.79 | 45.29 | 45.01 | -1.24% | 11,030 |
| Mar 6, 2026 | 46.59 | 46.94 | 45.20 | 45.86 | 45.57 | -2.43% | 7,677 |
| Mar 5, 2026 | 47.79 | 47.79 | 46.23 | 47.00 | 46.70 | -1.67% | 8,303 |
| Mar 4, 2026 | 47.05 | 48.33 | 47.05 | 47.80 | 47.50 | 2.84% | 15,866 |
| Mar 3, 2026 | 48.36 | 48.36 | 46.48 | 46.48 | 46.19 | -4.24% | 11,672 |
| Mar 2, 2026 | 47.10 | 48.62 | 46.55 | 48.54 | 48.23 | 2.06% | 32,667 |
| Feb 27, 2026 | 49.60 | 49.60 | 47.56 | 47.56 | 47.26 | -3.74% | 12,694 |
| Feb 26, 2026 | 50.07 | 50.08 | 48.67 | 49.41 | 49.10 | -1.02% | 20,035 |
| Feb 25, 2026 | 50.97 | 51.39 | 49.03 | 49.92 | 49.61 | -1.09% | 14,834 |
| Feb 24, 2026 | 49.76 | 50.82 | 49.03 | 50.47 | 50.15 | 1.93% | 11,079 |
| Feb 23, 2026 | 52.78 | 52.78 | 48.59 | 49.52 | 49.20 | -5.60% | 24,191 |
| Feb 20, 2026 | 52.26 | 52.62 | 52.26 | 52.45 | 52.12 | 0.29% | 8,205 |