ISCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	71.97	72.29	71.16	71.66	71.66	-1.29%	12,108
Mar 4, 2026	72.59	72.74	72.34	72.60	72.60	0.47%	13,378
Mar 3, 2026	71.44	72.64	70.74	72.26	72.26	-1.33%	15,647
Mar 2, 2026	72.39	73.24	72.06	73.23	73.23	0.16%	18,017
Feb 27, 2026	73.35	73.35	72.41	73.11	73.11	-1.02%	18,011
Feb 26, 2026	73.35	73.89	73.07	73.86	73.86	0.77%	13,350
Feb 25, 2026	73.63	73.76	72.68	73.29	73.29	-0.02%	8,199
Feb 24, 2026	72.69	73.44	72.69	73.31	73.31	0.86%	10,014
Feb 23, 2026	73.94	74.42	72.46	72.68	72.68	-1.97%	14,851
Feb 20, 2026	73.64	74.16	73.44	74.14	74.14	0.42%	15,636
Feb 19, 2026	73.75	74.00	73.43	73.83	73.83	-0.30%	15,912
Feb 18, 2026	73.65	74.43	73.64	74.05	74.05	0.56%	10,969
Feb 17, 2026	73.63	73.95	73.01	73.64	73.64	-0.03%	9,087
Feb 13, 2026	73.08	74.02	72.91	73.66	73.66	1.11%	19,531
Feb 12, 2026	74.60	75.00	72.44	72.85	72.85	-1.86%	15,496
Feb 11, 2026	74.70	74.70	73.97	74.23	74.23	-0.20%	13,466
Feb 10, 2026	74.04	74.75	73.91	74.38	74.38	0.13%	7,409
Feb 9, 2026	74.33	74.33	73.87	74.28	74.28	-0.12%	23,423
Feb 6, 2026	73.44	74.45	73.21	74.37	74.37	2.34%	9,080
Feb 5, 2026	73.08	73.33	72.52	72.67	72.67	-1.18%	12,708
Feb 4, 2026	72.87	73.83	72.87	73.53	73.53	1.52%	10,817
Feb 3, 2026	72.62	73.19	71.79	72.43	72.43	0.44%	15,825
Feb 2, 2026	71.35	72.34	71.35	72.11	72.11	0.63%	15,567
Jan 30, 2026	71.64	71.93	71.21	71.66	71.66	-0.59%	9,456
Jan 29, 2026	72.15	72.58	71.45	72.09	72.09	0.49%	5,799
Jan 28, 2026	72.35	72.35	71.68	71.73	71.73	-0.62%	9,074
Jan 27, 2026	72.36	72.36	71.94	72.18	72.18	-0.08%	13,844
Jan 26, 2026	72.60	72.75	72.11	72.24	72.24	-0.28%	32,734
Jan 23, 2026	73.06	73.19	72.25	72.44	72.44	-1.17%	11,663
Jan 22, 2026	73.44	73.84	73.19	73.30	73.30	0.36%	8,619
Jan 21, 2026	71.86	73.04	71.86	73.04	73.04	2.38%	25,766
Jan 20, 2026	71.35	71.90	71.19	71.34	71.34	-1.41%	24,378
Jan 16, 2026	72.66	72.78	72.17	72.36	72.36	-0.32%	9,224
Jan 15, 2026	72.11	72.74	71.97	72.59	72.59	0.85%	10,617
Jan 14, 2026	71.91	72.05	71.67	71.98	71.98	0.64%	7,294
Jan 13, 2026	71.52	71.91	71.31	71.52	71.52	-	18,086
Jan 12, 2026	71.50	71.69	70.97	71.52	71.52	-0.24%	20,740
Jan 9, 2026	71.67	71.92	71.14	71.69	71.69	0.56%	44,025
Jan 8, 2026	69.95	71.51	69.71	71.29	71.29	1.57%	26,576
Jan 7, 2026	71.00	71.00	70.11	70.19	70.19	-0.90%	4,383
Jan 6, 2026	69.92	70.88	69.92	70.83	70.83	1.39%	15,068
Jan 5, 2026	69.37	70.20	69.13	69.86	69.86	1.16%	16,013
Jan 2, 2026	69.00	69.28	68.42	69.06	69.06	0.82%	15,985
Dec 31, 2025	69.10	69.10	68.49	68.50	68.50	-0.81%	45,272
Dec 30, 2025	69.34	69.50	69.06	69.06	69.06	-0.29%	17,553
Dec 29, 2025	69.33	69.40	69.16	69.26	69.26	-0.40%	10,326
Dec 26, 2025	69.84	69.84	69.35	69.54	69.54	-0.13%	8,833
Dec 24, 2025	69.36	69.66	69.35	69.63	69.63	0.40%	6,765
Dec 23, 2025	69.63	69.63	69.35	69.35	69.35	-0.68%	13,998
Dec 22, 2025	69.52	69.98	69.52	69.83	69.83	0.71%	16,604
Dec 19, 2025	69.23	69.50	69.23	69.34	69.34	0.39%	10,667
Dec 18, 2025	69.47	69.71	68.98	69.07	69.07	0.32%	13,680
Dec 17, 2025	69.37	69.59	68.75	68.85	68.85	-0.13%	33,283
Dec 16, 2025	69.54	69.54	68.62	68.94	68.94	-1.37%	18,471
Dec 15, 2025	70.34	70.34	69.65	69.90	69.42	-0.31%	25,822
Dec 12, 2025	70.95	70.95	70.07	70.12	69.63	-0.99%	8,528
Dec 11, 2025	70.05	70.91	70.05	70.82	70.33	0.96%	25,261
Dec 10, 2025	68.96	70.44	68.96	70.15	69.66	2.14%	11,386
Dec 9, 2025	68.52	69.19	68.52	68.68	68.20	0.03%	14,360
Dec 8, 2025	69.18	69.18	68.63	68.66	68.18	-0.45%	13,686
Dec 5, 2025	68.96	69.36	68.92	68.97	68.49	0.17%	19,363
Dec 4, 2025	68.64	69.12	68.64	68.86	68.38	-0.01%	7,308
Dec 3, 2025	68.12	68.88	68.12	68.86	68.38	1.31%	13,189
Dec 2, 2025	68.43	68.43	67.96	67.97	67.50	-0.38%	8,185
Dec 1, 2025	67.60	68.63	67.60	68.23	67.76	-0.44%	12,092
Nov 28, 2025	68.37	68.54	67.95	68.53	68.06	0.37%	4,452
Nov 26, 2025	67.79	68.71	67.79	68.28	67.81	0.67%	16,009
Nov 25, 2025	66.47	67.90	66.47	67.82	67.35	2.22%	15,897
Nov 24, 2025	65.84	66.43	65.78	66.35	65.89	1.12%	18,391
Nov 21, 2025	64.55	65.91	64.40	65.61	65.16	2.99%	10,601
Nov 20, 2025	65.44	65.81	63.71	63.71	63.27	-1.55%	14,037
Nov 19, 2025	64.74	65.09	64.58	64.71	64.26	-0.29%	12,564
Nov 18, 2025	64.10	65.09	63.80	64.90	64.45	0.50%	14,243
Nov 17, 2025	65.77	66.02	64.40	64.57	64.12	-2.09%	14,917
Nov 14, 2025	65.31	66.19	65.31	65.95	65.49	-0.20%	10,068
Nov 13, 2025	66.80	66.80	65.94	66.08	65.62	-1.70%	9,181
Nov 12, 2025	67.42	67.72	67.18	67.22	66.76	0.05%	15,636
Nov 11, 2025	66.79	67.40	66.79	67.19	66.72	0.53%	44,990
Nov 10, 2025	66.87	67.06	66.46	66.84	66.37	0.90%	38,479
Nov 7, 2025	64.97	66.24	64.97	66.24	65.78	1.17%	29,130
Nov 6, 2025	66.25	66.42	65.41	65.48	65.02	-1.05%	28,137
Nov 5, 2025	65.59	66.44	65.59	66.17	65.71	1.12%	4,060
Nov 4, 2025	65.20	65.68	65.20	65.44	64.98	-1.14%	17,833
Nov 3, 2025	66.11	66.19	65.42	66.19	65.73	-0.23%	12,067
Oct 31, 2025	65.89	66.37	65.78	66.34	65.88	0.50%	17,398
Oct 30, 2025	65.88	66.67	65.76	66.01	65.55	-0.62%	14,241
Oct 29, 2025	67.23	67.61	66.33	66.42	65.96	-1.36%	11,508
Oct 28, 2025	67.65	67.65	67.32	67.34	66.87	-0.76%	6,138
Oct 27, 2025	68.24	68.24	67.58	67.85	67.38	0.28%	18,227
Oct 24, 2025	67.89	68.04	67.66	67.66	67.19	0.72%	15,039
Oct 23, 2025	66.67	67.34	66.67	67.18	66.71	1.02%	9,339
Oct 22, 2025	66.83	66.94	66.11	66.50	66.04	-0.79%	13,535
Oct 21, 2025	66.47	67.28	66.47	67.03	66.56	0.28%	8,337
Oct 20, 2025	66.49	66.88	66.47	66.84	66.38	1.51%	9,722
Oct 17, 2025	65.50	65.85	65.50	65.85	65.39	0.19%	42,927
Oct 16, 2025	67.06	67.06	65.50	65.72	65.27	-1.74%	14,980
Oct 15, 2025	67.36	67.41	66.45	66.89	66.43	0.41%	18,503
Oct 14, 2025	65.35	66.95	65.35	66.62	66.15	1.38%	17,807
Oct 13, 2025	65.33	65.71	65.14	65.71	65.25	2.13%	263,104
Oct 10, 2025	66.74	66.74	64.34	64.34	63.89	-3.19%	16,453