ISCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.52	58.80	58.22	58.80	58.80	-0.85%	21,561
Feb 26, 2026	59.12	59.35	58.57	59.30	59.30	0.38%	19,483
Feb 25, 2026	59.12	59.40	58.67	59.08	59.08	0.39%	299,322
Feb 24, 2026	58.10	58.87	58.07	58.85	58.85	1.47%	53,958
Feb 23, 2026	58.76	58.76	57.66	58.00	58.00	-1.61%	35,993
Feb 20, 2026	58.59	59.25	58.57	58.95	58.95	0.05%	22,554
Feb 19, 2026	58.55	58.92	58.42	58.92	58.92	0.24%	28,492
Feb 18, 2026	58.70	59.32	58.60	58.78	58.78	0.48%	20,457
Feb 17, 2026	58.39	58.71	57.81	58.50	58.50	0.15%	25,359
Feb 13, 2026	58.08	58.86	57.76	58.41	58.41	0.99%	25,216
Feb 12, 2026	59.54	59.54	57.71	57.84	57.84	-1.85%	25,563
Feb 11, 2026	59.55	59.71	58.26	58.93	58.93	-0.47%	25,657
Feb 10, 2026	59.26	59.56	59.01	59.21	59.21	0.02%	31,546
Feb 9, 2026	58.78	59.29	58.19	59.20	59.20	0.71%	23,864
Feb 6, 2026	57.58	58.82	57.58	58.78	58.78	3.58%	34,221
Feb 5, 2026	57.20	57.42	56.54	56.75	56.75	-1.30%	203,815
Feb 4, 2026	58.17	58.17	56.68	57.50	57.50	-0.21%	43,191
Feb 3, 2026	58.03	58.16	56.90	57.62	57.62	-0.38%	37,661
Feb 2, 2026	57.33	58.05	57.33	57.84	57.84	0.64%	37,526
Jan 30, 2026	57.89	58.27	57.10	57.47	57.47	-1.20%	22,469
Jan 29, 2026	58.61	58.61	57.52	58.17	58.17	-0.58%	26,848
Jan 28, 2026	59.00	59.02	58.33	58.51	58.51	-0.46%	29,183
Jan 27, 2026	58.95	58.95	58.53	58.78	58.78	-0.27%	26,219
Jan 26, 2026	59.23	59.28	58.54	58.94	58.94	-0.34%	31,538
Jan 23, 2026	59.85	59.85	59.00	59.14	59.14	-1.27%	168,236
Jan 22, 2026	59.95	60.19	59.72	59.90	59.90	0.64%	38,030
Jan 21, 2026	59.14	59.59	58.61	59.52	59.52	1.55%	29,857
Jan 20, 2026	58.50	59.13	58.03	58.61	58.61	-1.30%	65,519
Jan 16, 2026	59.44	59.63	59.10	59.38	59.38	-0.02%	194,567
Jan 15, 2026	59.30	59.67	59.28	59.39	59.39	0.92%	43,929
Jan 14, 2026	58.61	58.94	58.45	58.85	58.85	0.26%	127,506
Jan 13, 2026	58.92	58.92	58.50	58.70	58.70	0.02%	52,817
Jan 12, 2026	58.28	58.78	58.04	58.69	58.69	0.38%	35,624
Jan 9, 2026	58.26	58.68	57.99	58.47	58.47	0.88%	38,284
Jan 8, 2026	57.56	58.13	57.33	57.96	57.96	0.31%	38,886
Jan 7, 2026	58.11	58.11	57.60	57.78	57.78	-0.41%	43,726
Jan 6, 2026	57.27	58.05	57.10	58.02	58.02	1.42%	217,905
Jan 5, 2026	56.33	57.40	56.33	57.21	57.21	1.84%	28,622
Jan 2, 2026	55.93	56.31	55.46	56.18	56.18	1.29%	37,702
Dec 31, 2025	55.99	56.07	55.46	55.46	55.46	-1.21%	39,088
Dec 30, 2025	56.65	56.65	56.11	56.14	56.14	-0.67%	19,174
Dec 29, 2025	56.62	56.62	56.41	56.52	56.52	-0.62%	28,140
Dec 26, 2025	56.99	56.99	56.62	56.87	56.87	-0.19%	24,301
Dec 24, 2025	56.92	57.12	56.64	56.98	56.98	0.07%	16,453
Dec 23, 2025	57.06	57.29	56.69	56.94	56.94	-0.56%	27,600
Dec 22, 2025	56.93	57.47	56.88	57.26	57.26	1.15%	26,300
Dec 19, 2025	55.80	56.63	55.80	56.61	56.61	1.76%	22,778
Dec 18, 2025	55.83	56.15	55.49	55.63	55.63	0.94%	27,646
Dec 17, 2025	56.00	56.23	55.02	55.11	55.11	-1.20%	37,610
Dec 16, 2025	56.03	56.18	55.43	55.78	55.78	-0.58%	49,003
Dec 15, 2025	57.10	57.10	56.10	56.11	56.00	-0.98%	31,658
Dec 12, 2025	57.84	57.84	56.55	56.66	56.55	-1.94%	28,551
Dec 11, 2025	57.08	57.82	57.08	57.78	57.67	1.21%	33,031
Dec 10, 2025	56.30	57.31	56.30	57.09	56.98	1.13%	28,910
Dec 9, 2025	56.32	56.79	56.32	56.45	56.34	0.09%	26,425
Dec 8, 2025	56.80	56.80	56.28	56.40	56.29	-0.04%	50,647
Dec 5, 2025	56.46	56.72	56.36	56.42	56.31	-0.04%	26,103
Dec 4, 2025	55.78	56.66	55.69	56.44	56.33	1.26%	31,405
Dec 3, 2025	55.23	55.77	55.07	55.74	55.63	1.16%	31,653
Dec 2, 2025	55.70	55.70	55.10	55.10	54.99	-0.13%	53,495
Dec 1, 2025	55.23	55.70	55.14	55.17	55.06	-1.17%	21,142
Nov 28, 2025	55.62	55.91	55.37	55.83	55.72	0.77%	29,046
Nov 26, 2025	55.20	55.79	55.08	55.40	55.29	0.79%	23,820
Nov 25, 2025	53.89	54.99	53.84	54.97	54.86	1.96%	58,181
Nov 24, 2025	53.07	53.91	53.07	53.91	53.81	1.97%	15,627
Nov 21, 2025	51.80	53.16	51.68	52.87	52.77	2.26%	25,549
Nov 20, 2025	53.72	54.11	51.65	51.70	51.60	-2.06%	35,661
Nov 19, 2025	52.71	53.13	52.49	52.79	52.69	0.44%	64,944
Nov 18, 2025	52.31	52.80	51.96	52.56	52.46	0.21%	349,724
Nov 17, 2025	53.43	53.46	52.19	52.45	52.35	-1.71%	99,335
Nov 14, 2025	52.59	53.80	52.31	53.36	53.26	0.13%	45,129
Nov 13, 2025	54.57	54.57	53.18	53.29	53.19	-3.04%	35,113
Nov 12, 2025	55.13	55.54	54.92	54.96	54.85	-0.07%	22,029
Nov 11, 2025	55.05	55.27	54.80	55.00	54.89	-0.25%	43,835
Nov 10, 2025	55.29	55.42	54.78	55.14	55.03	1.16%	266,022
Nov 7, 2025	53.54	54.59	53.21	54.51	54.41	0.83%	456,465
Nov 6, 2025	55.12	55.12	53.93	54.06	53.96	-1.62%	36,255
Nov 5, 2025	54.37	55.22	54.30	54.95	54.84	1.40%	22,617
Nov 4, 2025	54.24	54.98	54.19	54.19	54.09	-1.85%	45,779
Nov 3, 2025	55.55	55.55	54.51	55.21	55.10	-0.34%	52,527
Oct 31, 2025	55.28	55.63	55.02	55.40	55.29	0.53%	34,940
Oct 30, 2025	55.38	55.88	54.90	55.11	55.00	-0.88%	27,177
Oct 29, 2025	55.93	56.37	55.33	55.60	55.49	-0.52%	30,763
Oct 28, 2025	56.42	56.42	55.88	55.89	55.78	-0.75%	28,302
Oct 27, 2025	56.62	56.67	56.18	56.31	56.20	0.64%	18,765
Oct 24, 2025	56.34	56.34	55.95	55.95	55.84	0.96%	19,375
Oct 23, 2025	54.83	55.53	54.79	55.42	55.31	1.56%	28,282
Oct 22, 2025	55.45	55.52	54.00	54.57	54.46	-1.83%	23,188
Oct 21, 2025	55.57	55.83	55.20	55.59	55.48	0.16%	18,996
Oct 20, 2025	55.39	55.62	55.27	55.50	55.39	1.33%	16,954
Oct 17, 2025	54.82	55.04	54.24	54.77	54.66	-0.47%	54,715
Oct 16, 2025	56.02	56.02	54.76	55.03	54.92	-1.17%	66,937
Oct 15, 2025	55.99	56.28	55.05	55.68	55.57	0.54%	19,235
Oct 14, 2025	54.44	55.81	54.44	55.38	55.27	0.69%	51,755
Oct 13, 2025	54.42	55.13	54.36	55.00	54.89	2.54%	46,886
Oct 10, 2025	55.42	55.59	53.55	53.64	53.54	-3.07%	36,024
Oct 9, 2025	55.62	55.64	55.18	55.34	55.23	-0.59%	25,967
Oct 8, 2025	55.31	55.71	54.91	55.67	55.56	1.35%	33,392
Oct 7, 2025	55.74	55.74	54.63	54.93	54.82	-1.04%	37,663
Oct 6, 2025	55.51	55.92	55.33	55.51	55.40	0.60%	27,964