Skip to main content
Isabella Bank Corporation (ISBA)
NASDAQ: ISBA · Real-Time Price · USD
32.38
-1.33 (-3.95%)
At close: Jun 27, 2025, 4:00 PM
31.88
-0.50 (-1.54%)
After-hours: Jun 27, 2025, 4:04 PM EDT

Isabella Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202534.2135.0630.3731.8831.88-5.43%16,647
Jun 26, 202531.6335.5031.6333.7133.716.48%15,735
Jun 25, 202535.8036.6031.6631.6631.40-10.31%14,380
Jun 24, 202535.5237.4033.7035.3035.01-0.62%30,830
Jun 23, 202535.9937.7533.8335.5235.23-7.55%27,024
Jun 20, 202538.5540.3733.2638.4238.10-1.51%317,967
Jun 18, 202534.7544.9933.6339.0138.6911.39%65,334
Jun 17, 202533.5037.7733.5035.0234.733.92%45,743
Jun 16, 202533.4942.0033.0133.7033.422.07%28,876
Jun 13, 202532.5033.6532.0033.0232.741.51%22,413
Jun 12, 202532.0533.3530.5432.5332.261.48%29,300
Jun 11, 202531.9033.6131.3532.0531.790.64%22,498
Jun 10, 202529.1033.0129.0531.8531.589.25%36,651
Jun 9, 202528.0029.2227.9029.1528.914.29%29,749
Jun 6, 202527.9528.0027.9527.9527.72-7,447
Jun 5, 202527.6028.0027.5527.9527.721.45%2,245
Jun 4, 202527.4028.0027.2627.5527.320.18%6,021
Jun 3, 202527.7227.7227.5027.5027.271.81%2,368
Jun 2, 202527.3028.0027.0027.0126.79-1.75%2,812
May 30, 202527.5027.5027.4927.4927.26-0.04%1,406
May 29, 202527.5027.5027.4027.5027.27-0.90%2,431
May 28, 202527.9027.9927.7527.7527.52-1,815
May 27, 202526.6228.0026.5127.7527.52-0.18%3,221
May 23, 202527.7028.7024.6827.8027.570.14%9,612
May 22, 202528.0028.6327.7527.7627.53-0.50%3,233
May 21, 202527.7528.6627.7527.9027.67-1,684
May 20, 202527.8027.9927.8027.9027.670.36%2,649
May 19, 202527.7228.0027.2527.8027.570.18%6,717
May 16, 202527.7528.9527.5027.7527.52-0.13%1,983
May 15, 202527.7528.8327.7527.7927.560.31%7,746
May 14, 202527.2527.7025.6527.7027.471.65%4,468
May 13, 202527.2527.7427.1927.2527.030.18%1,490
May 12, 202527.2527.2526.7527.2026.982.18%3,158
May 9, 202526.0127.9426.0126.6226.400.83%8,527
May 8, 202526.0026.4826.0026.4026.180.96%1,661
May 7, 202526.1526.1526.1526.1525.94-5
May 6, 202525.5826.2525.5626.1525.94-1.32%6,258
May 5, 202525.5526.7525.5526.5026.28-0.93%4,041
May 2, 202526.7526.7526.7526.7526.53--
May 1, 202526.3526.7526.3526.7526.532.88%2,880
Apr 30, 202526.0026.0026.0026.0025.79--
Apr 29, 202526.0026.0026.0026.0025.79-4
Apr 28, 202525.3426.2525.3426.0025.79-1,912
Apr 25, 202525.2526.3525.2526.0025.790.68%3,078
Apr 24, 202525.7925.8225.7925.8225.612.19%2,869
Apr 23, 202525.5025.7925.2725.2725.06-1.86%2,781
Apr 22, 202525.1325.7525.1125.7525.54-0.19%2,084
Apr 21, 202524.9925.8424.9925.8025.595.31%3,123
Apr 17, 202524.5024.5024.5024.5024.30-105
Apr 16, 202524.5024.5024.4724.5024.300.20%3,293