Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	38.23	39.09	38.11	38.60	-	0.94%	104,602
Aug 31, 2026	39.20	39.83	38.21	38.24	38.24	-3.04%	114,611
Aug 28, 2026	38.64	39.65	38.40	39.44	39.44	2.34%	110,333
Aug 27, 2026	38.14	39.19	38.08	38.54	38.54	0.16%	85,093
Aug 26, 2026	39.54	39.75	38.16	38.48	38.48	-1.84%	53,251
Aug 25, 2026	39.69	40.91	38.97	39.20	39.20	-1.23%	49,858
Aug 24, 2026	40.14	40.67	39.45	39.69	39.69	-0.60%	99,758
Aug 21, 2026	39.59	40.54	39.35	39.93	39.93	1.58%	110,728
Aug 20, 2026	39.97	40.16	39.07	39.31	39.31	-1.58%	38,959
Aug 19, 2026	40.89	40.98	39.50	39.94	39.94	-2.28%	63,639
Aug 18, 2026	41.09	41.80	40.06	40.87	40.87	-0.32%	80,373
Aug 17, 2026	41.60	42.42	40.40	41.00	41.00	-1.44%	46,085
Aug 14, 2026	41.66	42.00	41.00	41.60	41.60	-0.41%	32,033
Aug 13, 2026	40.54	42.43	40.54	41.77	41.77	3.08%	63,753
Aug 12, 2026	40.75	41.22	40.20	40.52	40.52	-0.90%	32,576
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%	69,941
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%	77,749
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%	99,270
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