Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.51	32.60	31.66	32.50	32.50	-1.46%	3,786
Aug 14, 2025	32.50	32.98	32.50	32.98	32.98	1.79%	2,667
Aug 13, 2025	31.60	32.49	31.60	32.40	32.40	-0.31%	1,121
Aug 12, 2025	31.63	32.50	31.53	32.50	32.50	0.74%	8,908
Aug 11, 2025	32.26	32.26	32.26	32.26	32.26	0.22%	1,620
Aug 8, 2025	31.24	32.50	30.74	32.19	32.19	-0.28%	10,371
Aug 7, 2025	32.50	33.00	32.28	32.28	32.28	-1.59%	7,533
Aug 6, 2025	32.50	32.80	32.50	32.80	32.80	2.34%	4,563
Aug 5, 2025	31.64	32.18	29.52	32.05	32.05	-1.29%	3,433
Aug 4, 2025	32.75	32.75	31.93	32.47	32.47	0.06%	5,939
Aug 1, 2025	31.10	32.45	31.05	32.45	32.45	5.22%	6,931
Jul 31, 2025	31.05	31.35	30.81	30.84	30.84	2.87%	5,431
Jul 30, 2025	29.00	30.07	29.00	29.98	29.98	2.15%	6,841
Jul 29, 2025	29.13	30.48	29.04	29.35	29.35	-3.14%	8,811
Jul 28, 2025	32.50	32.50	30.13	30.30	30.30	-6.10%	12,108
Jul 25, 2025	33.00	33.00	30.27	32.27	32.27	-0.71%	16,566
Jul 24, 2025	33.00	33.50	29.99	32.50	32.50	-1.49%	15,092
Jul 23, 2025	31.98	32.99	31.86	32.99	32.99	3.38%	4,527
Jul 22, 2025	32.50	33.50	31.91	31.91	31.91	-1.82%	13,672
Jul 21, 2025	30.63	32.50	30.63	32.50	32.50	3.93%	13,367
Jul 18, 2025	31.45	31.57	31.27	31.27	31.27	0.97%	5,729
Jul 17, 2025	31.79	33.50	30.97	30.97	30.97	-2.27%	23,844
Jul 16, 2025	31.69	31.69	31.69	31.69	31.69	-1.03%	3,018
Jul 15, 2025	31.48	32.87	30.69	32.02	32.02	2.23%	7,164
Jul 14, 2025	29.34	31.32	29.34	31.32	31.32	2.09%	4,129
Jul 11, 2025	30.68	30.68	30.68	30.68	30.68	-0.65%	1,268
Jul 10, 2025	30.96	32.00	30.41	30.88	30.88	-1.94%	19,975
Jul 9, 2025	33.25	33.25	30.31	31.49	31.49	-4.11%	3,317
Jul 8, 2025	30.99	33.50	30.00	32.84	32.84	11.32%	14,807
Jul 7, 2025	28.51	32.48	28.51	29.50	29.50	3.18%	13,014
Jul 3, 2025	31.59	33.98	28.59	28.59	28.59	-7.48%	11,391
Jul 2, 2025	31.00	31.99	30.90	30.90	30.90	8.00%	4,001
Jul 1, 2025	29.00	30.03	28.49	28.61	28.61	-5.11%	9,535
Jun 30, 2025	31.50	31.82	28.72	30.15	30.15	-5.43%	13,780
Jun 27, 2025	34.21	35.06	30.37	31.88	31.88	-5.43%	16,647
Jun 26, 2025	31.63	35.50	31.63	33.71	33.71	6.48%	15,735
Jun 25, 2025	35.80	36.60	31.66	31.66	31.40	-10.31%	14,380
Jun 24, 2025	35.52	37.40	33.70	35.30	35.01	-0.62%	30,830
Jun 23, 2025	35.99	37.75	33.83	35.52	35.23	-7.55%	27,024
Jun 20, 2025	38.55	40.37	33.26	38.42	38.10	-1.51%	317,967
Jun 18, 2025	34.75	44.99	33.63	39.01	38.69	11.39%	65,334
Jun 17, 2025	33.50	37.77	33.50	35.02	34.73	3.92%	45,743
Jun 16, 2025	33.49	42.00	33.01	33.70	33.42	2.07%	28,876
Jun 13, 2025	32.50	33.65	32.00	33.02	32.74	1.51%	22,413
Jun 12, 2025	32.05	33.35	30.54	32.53	32.26	1.48%	29,300
Jun 11, 2025	31.90	33.61	31.35	32.05	31.79	0.64%	22,498
Jun 10, 2025	29.10	33.01	29.05	31.85	31.58	9.25%	36,651
Jun 9, 2025	28.00	29.22	27.90	29.15	28.91	4.29%	29,749
Jun 6, 2025	27.95	28.00	27.95	27.95	27.72	-	7,447
Jun 5, 2025	27.60	28.00	27.55	27.95	27.72	1.45%	2,245