ISEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.77	33.02	32.77	32.94	32.94	-0.42%	3,714
Mar 5, 2026	33.16	33.16	32.90	33.08	33.07	-1.18%	6,782
Mar 4, 2026	33.29	33.52	33.29	33.47	33.47	0.67%	4,540
Mar 3, 2026	32.88	33.28	32.88	33.25	33.25	-1.37%	3,131
Mar 2, 2026	33.69	33.77	33.66	33.71	33.71	-0.80%	4,436
Feb 27, 2026	34.02	34.02	33.92	33.98	33.98	-0.08%	2,436
Feb 26, 2026	33.97	34.06	33.89	34.01	34.01	0.12%	18,872
Feb 25, 2026	33.93	34.03	33.86	33.97	33.97	0.18%	15,857
Feb 24, 2026	33.78	33.96	33.78	33.91	33.91	0.22%	2,575
Feb 23, 2026	33.89	33.89	33.75	33.83	33.83	-0.18%	140,401
Feb 20, 2026	33.88	33.91	33.80	33.89	33.89	0.31%	19,884
Feb 19, 2026	33.70	33.81	33.70	33.79	33.79	-0.12%	2,431
Feb 18, 2026	33.82	33.85	33.75	33.83	33.83	0.07%	2,818
Feb 17, 2026	33.63	33.86	33.61	33.81	33.81	0.06%	7,205
Feb 13, 2026	33.80	33.87	33.76	33.79	33.79	0.05%	2,380
Feb 12, 2026	33.95	33.95	33.71	33.77	33.77	-0.37%	11,810
Feb 11, 2026	33.87	34.00	33.84	33.90	33.90	0.37%	5,225
Feb 10, 2026	33.91	33.91	33.77	33.77	33.77	-0.24%	5,224
Feb 9, 2026	33.81	33.85	33.71	33.85	33.85	0.77%	5,672
Feb 6, 2026	33.45	33.65	33.45	33.59	33.59	0.82%	13,137
Feb 5, 2026	33.30	33.42	33.27	33.32	33.32	-0.61%	8,191
Feb 4, 2026	33.57	33.66	33.49	33.52	33.52	0.02%	4,399
Feb 3, 2026	33.36	33.52	33.36	33.51	33.51	0.13%	6,631
Feb 2, 2026	33.35	33.47	33.35	33.47	33.47	0.27%	4,666
Jan 30, 2026	33.35	33.44	33.33	33.38	33.38	-0.36%	7,678
Jan 29, 2026	33.50	33.51	33.42	33.50	33.50	0.19%	4,143
Jan 28, 2026	33.36	33.45	33.34	33.44	33.43	-0.59%	5,947
Jan 27, 2026	33.48	33.64	33.46	33.63	33.63	0.84%	19,225
Jan 26, 2026	33.43	33.43	33.35	33.35	33.35	0.22%	878
Jan 23, 2026	33.12	33.31	33.12	33.28	33.28	0.23%	5,383
Jan 22, 2026	33.21	33.21	33.15	33.20	33.20	0.37%	3,414
Jan 21, 2026	32.75	33.17	32.75	33.08	33.08	0.43%	7,386
Jan 20, 2026	32.94	33.03	32.89	32.94	32.94	-0.84%	4,436
Jan 16, 2026	33.24	33.25	33.13	33.22	33.22	0.20%	3,941
Jan 15, 2026	33.17	33.22	33.10	33.16	33.15	0.03%	13,422
Jan 14, 2026	33.11	33.18	33.07	33.15	33.14	0.18%	6,166
Jan 13, 2026	33.08	33.13	33.03	33.09	33.08	-0.26%	2,962
Jan 12, 2026	32.95	33.17	32.95	33.17	33.17	0.30%	4,545
Jan 9, 2026	32.97	33.12	32.96	33.07	33.07	0.42%	14,638
Jan 8, 2026	32.85	32.94	32.85	32.93	32.93	0.01%	2,777
Jan 7, 2026	32.90	33.00	32.89	32.93	32.93	-0.19%	3,009
Jan 6, 2026	32.96	33.02	32.95	32.99	32.99	0.08%	6,006
Jan 5, 2026	32.85	32.99	32.85	32.97	32.97	0.66%	9,793
Jan 2, 2026	32.71	32.80	32.71	32.75	32.75	0.47%	5,603
Dec 31, 2025	32.62	32.66	32.57	32.59	32.59	-0.18%	3,663
Dec 30, 2025	32.67	32.69	32.65	32.65	32.65	0.09%	1,301
Dec 29, 2025	32.55	32.68	32.55	32.63	32.63	-0.11%	4,439
Dec 26, 2025	32.69	32.69	32.59	32.66	32.66	0.05%	3,096
Dec 24, 2025	32.68	32.68	32.65	32.65	32.65	0.08%	1,684
Dec 23, 2025	32.58	32.62	32.54	32.62	32.62	0.39%	3,965
Dec 22, 2025	32.42	32.53	32.42	32.49	32.49	0.19%	4,136
Dec 19, 2025	32.39	32.49	32.39	32.43	32.43	0.46%	4,535
Dec 18, 2025	32.31	32.37	32.28	32.28	32.28	0.34%	7,457
Dec 17, 2025	32.31	32.31	32.17	32.17	32.17	-0.46%	2,215
Dec 16, 2025	32.39	32.40	32.25	32.32	32.32	-0.28%	7,402
Dec 15, 2025	32.46	32.49	32.38	32.41	32.41	0.40%	4,907
Dec 12, 2025	32.45	32.45	32.28	32.28	32.28	-0.31%	5,527
Dec 11, 2025	32.33	32.45	32.33	32.38	32.38	0.34%	5,919
Dec 10, 2025	32.52	32.52	32.14	32.27	32.27	0.62%	1,796
Dec 9, 2025	32.14	32.19	32.07	32.07	32.07	-0.09%	7,049
Dec 8, 2025	32.14	32.15	32.09	32.10	32.10	-0.19%	7,862
Dec 5, 2025	32.17	32.26	32.15	32.16	32.16	0.03%	8,101
Dec 4, 2025	32.18	32.23	32.15	32.15	32.15	0.12%	9,313
Dec 3, 2025	32.07	32.17	32.07	32.11	32.11	0.31%	5,900
Dec 2, 2025	32.01	32.10	31.97	32.01	32.01	0.19%	12,921
Dec 1, 2025	32.03	32.11	31.95	31.95	31.95	-0.44%	9,273
Nov 28, 2025	32.04	32.10	32.04	32.09	32.09	0.41%	1,349
Nov 26, 2025	31.96	32.04	31.95	31.96	31.96	0.63%	5,391
Nov 25, 2025	31.81	31.81	31.63	31.76	31.76	0.44%	2,926
Nov 24, 2025	31.60	31.63	31.53	31.62	31.62	0.21%	5,250
Nov 21, 2025	31.45	31.57	31.39	31.56	31.56	0.91%	1,677
Nov 20, 2025	31.49	31.50	31.27	31.27	31.27	-0.92%	19,531
Nov 19, 2025	31.61	31.62	31.49	31.56	31.56	-0.08%	7,861
Nov 18, 2025	31.59	31.62	31.55	31.59	31.59	-0.63%	2,984
Nov 17, 2025	31.94	31.97	31.75	31.79	31.79	-0.85%	2,780
Nov 14, 2025	32.02	32.15	32.02	32.06	32.06	-0.09%	8,800
Nov 13, 2025	32.24	32.25	32.08	32.09	32.09	-0.60%	9,652
Nov 12, 2025	32.20	32.29	32.20	32.29	32.29	0.34%	2,435
Nov 11, 2025	32.18	32.22	32.11	32.18	32.18	0.38%	5,725
Nov 10, 2025	31.96	32.05	31.90	32.05	32.05	0.60%	1,489
Nov 7, 2025	31.75	31.90	31.66	31.86	31.86	0.35%	17,169
Nov 6, 2025	31.82	31.90	31.73	31.75	31.75	-0.06%	3,839
Nov 5, 2025	31.69	31.86	31.69	31.77	31.77	0.11%	17,102
Nov 4, 2025	31.81	31.84	31.73	31.74	31.74	-0.52%	5,891
Nov 3, 2025	31.90	31.98	31.89	31.90	31.90	0.03%	12,281
Oct 31, 2025	31.97	31.98	31.86	31.89	31.89	-0.11%	84,507
Oct 30, 2025	31.95	32.04	31.92	31.93	31.93	-0.23%	139,324
Oct 29, 2025	32.19	32.20	31.95	32.00	32.00	-0.37%	247,140
Oct 28, 2025	32.11	32.23	32.10	32.12	32.12	-0.03%	27,021
Oct 27, 2025	32.18	32.21	32.11	32.13	32.13	0.34%	60,099
Oct 24, 2025	32.10	32.10	32.02	32.02	32.02	0.13%	5,300
Oct 23, 2025	32.06	32.06	31.81	31.98	31.98	0.25%	2,781
Oct 22, 2025	32.02	32.03	31.85	31.90	31.90	-0.19%	12,661
Oct 21, 2025	32.06	32.11	31.96	31.96	31.96	-0.41%	5,120
Oct 20, 2025	32.00	32.19	32.00	32.09	32.09	0.28%	5,893
Oct 17, 2025	31.96	32.00	31.89	32.00	32.00	0.16%	4,012
Oct 16, 2025	31.95	32.00	31.92	31.95	31.95	0.41%	6,452
Oct 15, 2025	31.92	31.92	31.81	31.82	31.82	0.22%	5,752
Oct 14, 2025	31.65	31.87	31.64	31.75	31.75	0.10%	6,294
Oct 13, 2025	31.67	31.79	31.57	31.72	31.72	0.25%	7,014