ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.56	38.89	38.56	38.81	38.81	0.28%	10,802
Sep 25, 2025	38.65	38.70	38.42	38.70	38.59	-0.90%	14,209
Sep 24, 2025	39.12	39.29	38.92	39.05	38.94	-0.46%	41,266
Sep 23, 2025	39.35	39.69	39.08	39.23	39.11	0.10%	117,082
Sep 22, 2025	38.99	39.34	38.65	39.19	39.07	0.23%	27,215
Sep 19, 2025	39.69	39.69	39.04	39.10	38.99	-1.49%	31,716
Sep 18, 2025	39.06	39.69	38.91	39.69	39.57	2.53%	27,053
Sep 17, 2025	38.85	39.65	38.68	38.71	38.60	-0.23%	41,095
Sep 16, 2025	38.85	38.85	38.56	38.80	38.69	-0.03%	63,434
Sep 15, 2025	38.94	39.02	38.76	38.81	38.70	-0.28%	18,778
Sep 12, 2025	39.29	39.55	38.81	38.92	38.81	-1.14%	72,885
Sep 11, 2025	38.66	39.37	38.66	39.37	39.25	1.99%	98,373
Sep 10, 2025	38.82	38.83	38.44	38.60	38.49	-0.21%	21,535
Sep 9, 2025	39.03	39.72	38.62	38.68	38.57	-0.87%	13,702
Sep 8, 2025	39.24	39.24	38.80	39.02	38.91	-0.36%	20,839
Sep 5, 2025	39.28	39.43	38.91	39.16	39.04	0.33%	25,507
Sep 4, 2025	38.91	39.03	38.50	39.03	38.92	1.09%	17,383
Sep 3, 2025	38.66	38.66	38.34	38.61	38.50	-0.03%	31,013
Sep 2, 2025	38.47	38.71	38.40	38.62	38.51	-0.90%	42,038
Aug 29, 2025	39.08	39.08	38.79	38.97	38.86	-0.03%	14,516
Aug 28, 2025	39.18	39.18	38.85	38.98	38.87	-0.20%	12,254
Aug 27, 2025	38.63	39.06	38.63	39.06	38.95	0.64%	17,642
Aug 26, 2025	38.61	38.81	38.61	38.81	38.70	0.41%	11,171
Aug 25, 2025	38.79	38.79	38.59	38.65	38.54	-0.44%	13,302
Aug 22, 2025	37.62	38.95	37.62	38.82	38.71	3.74%	30,078
Aug 21, 2025	37.19	37.42	37.19	37.42	37.31	0.11%	94,597
Aug 20, 2025	37.53	37.53	37.23	37.38	37.27	-0.72%	12,115
Aug 19, 2025	37.60	37.95	37.45	37.65	37.54	0.05%	39,064
Aug 18, 2025	37.47	37.66	37.47	37.63	37.52	0.43%	19,125
Aug 15, 2025	37.72	37.72	37.36	37.47	37.36	-0.53%	91,693
Aug 14, 2025	37.57	37.72	37.32	37.67	37.56	-1.23%	40,912
Aug 13, 2025	37.50	38.14	37.50	38.14	38.03	2.50%	30,695
Aug 12, 2025	36.33	37.21	36.33	37.21	37.10	3.28%	11,955
Aug 11, 2025	36.23	36.23	35.94	36.03	35.92	-0.51%	27,919
Aug 8, 2025	36.24	36.35	36.13	36.21	36.10	0.14%	19,662
Aug 7, 2025	36.44	36.54	35.94	36.16	36.05	0.19%	63,748
Aug 6, 2025	36.15	36.15	35.94	36.09	35.98	-0.11%	97,780
Aug 5, 2025	35.85	36.13	35.62	36.13	36.02	1.32%	12,093
Aug 4, 2025	35.30	35.76	35.30	35.66	35.56	1.60%	35,400
Aug 1, 2025	35.24	35.24	34.67	35.10	35.00	-1.74%	17,798
Jul 31, 2025	35.85	36.26	35.58	35.72	35.62	-1.24%	152,683
Jul 30, 2025	36.66	36.81	35.93	36.17	36.06	-1.19%	20,818
Jul 29, 2025	37.01	37.01	36.55	36.60	36.50	-0.72%	11,313
Jul 28, 2025	36.94	36.99	36.76	36.87	36.76	-0.14%	175,796
Jul 25, 2025	36.84	36.92	36.60	36.92	36.81	0.57%	24,023
Jul 24, 2025	37.18	37.18	36.71	36.71	36.60	-1.77%	40,010
Jul 23, 2025	37.02	37.38	36.95	37.37	37.26	1.47%	165,028
Jul 22, 2025	36.55	36.88	36.46	36.83	36.72	1.52%	11,360
Jul 21, 2025	36.40	36.60	36.23	36.28	36.17	0.14%	14,313
Jul 18, 2025	36.71	36.71	36.14	36.23	36.12	-0.88%	11,019