Isabella Bank Corporation (ISBA)

Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.31	44.06	42.70	43.04	43.04	-0.49%	16,038
May 21, 2026	42.11	43.28	41.49	43.25	43.25	1.86%	15,616
May 20, 2026	41.53	42.48	41.53	42.46	42.46	1.80%	7,399
May 19, 2026	41.50	42.18	41.33	41.71	41.71	-0.26%	10,678
May 18, 2026	41.40	41.82	41.00	41.82	41.82	1.88%	11,859
May 15, 2026	40.92	41.26	40.43	41.05	41.05	-1.58%	9,484
May 14, 2026	40.90	42.00	40.52	41.71	41.71	2.61%	17,334
May 13, 2026	42.19	42.43	40.55	40.65	40.65	-4.58%	16,504
May 12, 2026	40.57	42.74	40.57	42.60	42.60	4.49%	13,839
May 11, 2026	42.62	42.80	40.63	40.77	40.77	-4.68%	23,218
May 8, 2026	41.16	43.24	41.16	42.77	42.77	2.96%	13,842
May 7, 2026	40.66	41.54	39.75	41.54	41.54	1.75%	31,727
May 6, 2026	41.87	42.00	40.32	40.83	40.83	-2.31%	35,713
May 5, 2026	40.43	42.00	40.43	41.79	41.79	3.36%	28,446
May 4, 2026	40.88	42.01	40.43	40.43	40.43	-1.37%	35,577
May 1, 2026	40.35	41.70	40.35	40.99	40.99	2.96%	26,953
Apr 30, 2026	41.42	42.40	39.61	39.81	39.81	-4.65%	49,601
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	3.21%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.