Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.20	46.75	45.01	46.20	46.20	-1.16%	12,055
Dec 4, 2025	42.86	46.75	42.60	46.74	46.74	10.24%	23,490
Dec 3, 2025	45.57	45.96	42.04	42.40	42.40	-6.22%	15,425
Dec 2, 2025	44.18	46.00	43.20	45.21	45.21	3.93%	9,457
Dec 1, 2025	39.94	44.53	39.88	43.50	43.50	3.57%	19,463
Nov 28, 2025	42.05	42.49	41.39	42.00	42.00	0.67%	6,811
Nov 26, 2025	43.95	46.75	41.31	41.72	41.72	-5.67%	30,228
Nov 25, 2025	44.13	44.74	42.34	44.23	44.23	2.29%	9,832
Nov 24, 2025	44.00	45.38	42.14	43.24	43.24	-2.61%	25,782
Nov 21, 2025	41.99	46.05	40.73	44.40	44.40	7.32%	46,304
Nov 20, 2025	40.74	41.61	40.74	41.37	41.37	2.15%	7,428
Nov 19, 2025	40.59	40.99	40.05	40.50	40.50	0.27%	4,888
Nov 18, 2025	39.52	40.49	39.49	40.39	40.39	1.69%	6,941
Nov 17, 2025	40.83	41.55	39.19	39.72	39.72	-3.10%	5,714
Nov 14, 2025	41.22	42.24	40.19	40.99	40.99	-1.94%	4,807
Nov 13, 2025	41.64	41.80	41.34	41.80	41.80	1.65%	3,466
Nov 12, 2025	41.30	42.20	40.42	41.12	41.12	-1.63%	10,129
Nov 11, 2025	39.52	42.21	39.52	41.80	41.80	3.98%	14,257
Nov 10, 2025	41.00	42.50	38.77	40.20	40.20	4.15%	24,182
Nov 7, 2025	39.90	41.80	38.60	38.60	38.60	-3.04%	5,855
Nov 6, 2025	42.19	42.88	39.32	39.81	39.81	-4.76%	8,015
Nov 5, 2025	40.09	43.95	39.31	41.80	41.80	-4.06%	30,577
Nov 4, 2025	38.00	43.57	38.00	43.57	43.57	13.82%	21,333
Nov 3, 2025	35.39	38.28	35.39	38.28	38.28	7.11%	9,792
Oct 31, 2025	34.92	35.75	34.84	35.74	35.74	0.42%	2,250
Oct 30, 2025	35.75	35.75	34.09	35.59	35.59	1.34%	3,410
Oct 29, 2025	35.37	35.37	35.12	35.12	35.12	-0.76%	1,487
Oct 28, 2025	35.79	35.79	35.39	35.39	35.39	-1.03%	976
Oct 27, 2025	35.76	35.76	35.76	35.76	35.76	-0.33%	2,679
Oct 24, 2025	35.88	35.88	35.88	35.88	35.88	1.50%	1,475
Oct 23, 2025	35.50	35.62	35.35	35.35	35.35	0.11%	5,897
Oct 22, 2025	34.62	35.45	33.24	35.31	35.31	1.03%	4,572
Oct 21, 2025	35.77	35.77	34.95	34.95	34.95	-1.58%	5,857
Oct 20, 2025	35.76	35.76	35.51	35.51	35.51	-0.81%	1,743
Oct 17, 2025	35.50	37.00	35.36	35.80	35.80	1.99%	9,351
Oct 16, 2025	36.67	36.67	34.49	35.10	35.10	-5.72%	13,719
Oct 15, 2025	37.15	37.23	36.50	37.23	37.23	-	5,264
Oct 14, 2025	36.65	37.30	35.77	37.23	37.23	2.11%	5,595
Oct 13, 2025	36.30	36.46	35.52	36.46	36.46	1.03%	2,585
Oct 10, 2025	36.55	36.99	36.01	36.09	36.09	-2.30%	2,682
Oct 9, 2025	36.00	36.95	35.40	36.94	36.94	2.64%	9,355
Oct 8, 2025	35.98	35.99	35.50	35.99	35.99	0.11%	5,150
Oct 7, 2025	35.75	35.99	35.34	35.95	35.95	0.59%	6,659
Oct 6, 2025	35.25	35.84	35.25	35.74	35.74	1.56%	14,228
Oct 3, 2025	35.13	35.69	34.59	35.19	35.19	0.54%	11,540
Oct 2, 2025	35.74	35.74	34.74	35.00	35.00	-0.96%	6,632
Oct 1, 2025	35.25	35.96	35.05	35.34	35.34	0.26%	5,012
Sep 30, 2025	35.24	35.25	35.15	35.25	35.25	0.14%	9,633
Sep 29, 2025	35.01	35.23	34.99	35.20	35.20	0.14%	2,007
Sep 26, 2025	35.06	35.15	35.05	35.15	35.15	-0.93%	3,192