ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.60	35.76	35.30	35.60	35.60	0.45%	31,064
Jun 26, 2025	35.00	35.48	34.99	35.44	35.44	1.17%	18,126
Jun 25, 2025	35.42	35.42	35.03	35.03	34.92	-0.91%	22,737
Jun 24, 2025	35.28	35.52	35.10	35.35	35.23	0.71%	19,628
Jun 23, 2025	34.53	35.10	34.37	35.10	34.99	1.71%	15,836
Jun 20, 2025	34.98	34.98	34.51	34.51	34.40	-0.58%	20,040
Jun 18, 2025	34.60	34.91	34.60	34.71	34.60	0.26%	16,887
Jun 17, 2025	34.76	34.90	34.53	34.62	34.51	-0.80%	14,408
Jun 16, 2025	34.92	35.09	34.86	34.90	34.79	1.31%	24,693
Jun 13, 2025	34.71	34.90	34.44	34.45	34.34	-2.13%	16,898
Jun 12, 2025	35.11	35.20	35.01	35.20	35.08	-0.17%	16,336
Jun 11, 2025	35.61	35.68	35.25	35.26	35.14	-0.70%	10,988
Jun 10, 2025	35.42	35.65	35.32	35.51	35.39	0.71%	12,226
Jun 9, 2025	35.13	35.42	35.08	35.26	35.14	0.97%	21,777
Jun 6, 2025	34.88	34.97	34.75	34.92	34.81	1.33%	13,863
Jun 5, 2025	34.51	34.60	34.27	34.46	34.35	-0.12%	19,037
Jun 4, 2025	34.65	34.67	34.45	34.50	34.39	-0.17%	29,292
Jun 3, 2025	33.97	34.63	33.97	34.56	34.45	1.92%	140,415
Jun 2, 2025	34.10	34.10	33.64	33.91	33.80	-0.62%	324,585
May 30, 2025	34.06	34.28	33.93	34.12	34.01	-0.81%	32,590
May 29, 2025	34.39	34.40	34.10	34.40	34.29	0.76%	39,175
May 28, 2025	34.51	34.51	34.12	34.14	34.03	-1.07%	26,397
May 27, 2025	33.91	34.53	33.91	34.51	34.40	2.53%	18,802
May 23, 2025	33.27	33.73	33.27	33.66	33.55	-0.47%	19,116
May 22, 2025	33.59	34.03	33.59	33.82	33.71	-0.09%	46,851
May 21, 2025	34.58	34.58	33.85	33.85	33.74	-3.23%	180,121
May 20, 2025	34.93	35.09	34.86	34.98	34.87	-0.06%	8,823
May 19, 2025	34.66	35.00	34.66	35.00	34.89	-0.54%	22,289
May 16, 2025	34.75	35.19	34.75	35.19	35.07	0.77%	40,340
May 15, 2025	34.62	34.92	34.49	34.92	34.81	0.63%	36,028
May 14, 2025	34.78	34.85	34.67	34.70	34.59	-0.89%	37,031
May 13, 2025	35.04	35.12	34.97	35.01	34.90	0.29%	50,969
May 12, 2025	35.07	35.07	34.65	34.91	34.80	3.59%	237,682
May 9, 2025	33.70	33.87	33.57	33.70	33.59	0.28%	13,254
May 8, 2025	33.26	33.83	33.12	33.61	33.49	1.62%	23,299
May 7, 2025	33.10	33.10	32.76	33.07	32.96	0.21%	28,443
May 6, 2025	32.92	33.20	32.87	33.00	32.89	-0.81%	18,952
May 5, 2025	33.22	33.55	33.16	33.27	33.16	-0.63%	160,567
May 2, 2025	33.14	33.57	33.14	33.48	33.37	1.73%	40,905
May 1, 2025	32.64	33.04	32.64	32.91	32.80	0.84%	40,171
Apr 30, 2025	32.28	32.64	31.96	32.64	32.53	-0.56%	14,728
Apr 29, 2025	32.56	32.91	32.38	32.82	32.71	0.40%	25,525
Apr 28, 2025	32.46	32.78	32.31	32.69	32.58	0.31%	14,941
Apr 25, 2025	32.32	32.59	32.21	32.59	32.48	0.09%	17,463
Apr 24, 2025	31.99	32.57	31.99	32.56	32.45	2.10%	18,940
Apr 23, 2025	32.44	32.79	31.86	31.89	31.79	0.92%	26,693
Apr 22, 2025	31.24	31.60	31.07	31.60	31.49	2.49%	17,507
Apr 21, 2025	31.05	31.05	30.57	30.83	30.73	-1.57%	19,997
Apr 17, 2025	31.14	31.42	31.12	31.32	31.22	0.75%	9,258
Apr 16, 2025	31.17	31.39	30.71	31.09	30.99	-0.79%	21,053