Isabella Bank Corporation (ISBA)

NASDAQ: ISBA · Real-Time Price · USD

40.15

+0.58 (1.47%)

At close: Jun 26, 2026, 4:00 PM EDT

40.15

0.00 (0.00%)

After-hours: Jun 26, 2026, 4:31 PM EDT

Isabella Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.27	41.61	39.26	40.15	40.15	1.47%	962,522
Jun 25, 2026	39.86	40.27	39.19	39.85	39.57	-0.18%	53,109
Jun 24, 2026	39.99	40.32	38.78	39.92	39.64	-0.18%	77,741
Jun 23, 2026	39.51	40.39	39.25	39.99	39.71	0.73%	51,529
Jun 22, 2026	40.31	40.58	39.50	39.70	39.42	-1.51%	58,339
Jun 18, 2026	40.00	41.12	40.00	40.31	40.03	0.83%	48,077
Jun 17, 2026	40.24	41.00	39.60	39.98	39.70	-0.05%	61,642
Jun 16, 2026	41.26	41.37	39.00	40.00	39.72	-3.45%	88,747
Jun 15, 2026	43.93	43.93	41.25	41.43	41.14	-1.47%	45,958
Jun 12, 2026	43.57	43.57	41.23	42.05	41.75	-2.75%	49,481
Jun 11, 2026	42.84	43.36	42.00	43.24	42.94	1.79%	61,651
Jun 10, 2026	42.07	42.90	41.85	42.48	42.18	1.51%	54,048
Jun 9, 2026	42.56	43.50	41.70	41.85	41.56	-0.17%	44,991
Jun 8, 2026	42.54	42.54	41.44	41.92	41.63	-0.62%	52,585
Jun 5, 2026	41.52	42.91	40.63	42.18	41.88	1.32%	60,200
Jun 4, 2026	40.75	42.12	40.75	41.63	41.34	3.82%	37,497
Jun 3, 2026	41.57	41.72	39.79	40.10	39.82	-3.68%	24,635
Jun 2, 2026	41.81	43.00	41.06	41.63	41.34	0.34%	19,690
Jun 1, 2026	41.12	41.96	40.35	41.49	41.20	1.74%	31,082
May 29, 2026	41.72	41.72	40.56	40.78	40.49	-0.86%	28,137
May 28, 2026	42.21	42.62	40.69	41.14	40.85	-1.94%	45,100
May 27, 2026	42.03	43.33	41.34	41.95	41.66	0.87%	20,312
May 26, 2026	43.05	44.11	41.20	41.59	41.30	-3.37%	46,858
May 22, 2026	43.31	44.06	42.70	43.04	42.74	-0.49%	16,039
May 21, 2026	42.11	43.28	41.49	43.25	42.95	1.86%	15,616
May 20, 2026	41.53	42.48	41.53	42.46	42.16	1.80%	7,399
May 19, 2026	41.50	42.18	41.33	41.71	41.42	-0.26%	10,678
May 18, 2026	41.40	41.82	41.00	41.82	41.53	1.88%	11,859
May 15, 2026	40.92	41.26	40.43	41.05	40.76	-1.58%	9,484
May 14, 2026	40.90	42.00	40.52	41.71	41.42	2.61%	17,334
May 13, 2026	42.19	42.43	40.55	40.65	40.36	-4.58%	16,504
May 12, 2026	40.57	42.74	40.57	42.60	42.30	4.49%	13,839
May 11, 2026	42.62	42.80	40.63	40.77	40.48	-4.68%	23,218
May 8, 2026	41.16	43.24	41.16	42.77	42.47	2.96%	13,842
May 7, 2026	40.66	41.54	39.75	41.54	41.25	1.75%	31,727
May 6, 2026	41.87	42.00	40.32	40.83	40.54	-2.31%	35,713
May 5, 2026	40.43	42.00	40.43	41.79	41.50	3.36%	28,446
May 4, 2026	40.88	42.01	40.43	40.43	40.15	-1.37%	35,577
May 1, 2026	40.35	41.70	40.35	40.99	40.70	2.96%	26,953
Apr 30, 2026	41.42	42.40	39.61	39.81	39.53	-4.65%	49,601
Apr 29, 2026	41.58	41.78	41.40	41.75	41.46	-0.33%	9,819
Apr 28, 2026	42.28	43.18	41.45	41.89	41.60	-1.70%	35,581
Apr 27, 2026	41.52	42.74	39.57	42.62	42.32	2.37%	37,445
Apr 24, 2026	44.43	44.43	40.98	41.63	41.34	-6.30%	52,741
Apr 23, 2026	46.25	46.50	43.71	44.43	44.12	-4.35%	52,135
Apr 22, 2026	44.99	46.45	44.39	46.45	46.12	4.52%	32,305
Apr 21, 2026	43.00	44.93	43.00	44.44	44.13	2.54%	19,805
Apr 20, 2026	45.75	46.88	41.23	43.34	43.04	-5.27%	82,294
Apr 17, 2026	49.10	49.99	45.71	45.75	45.43	-7.33%	41,245
Apr 16, 2026	48.81	49.41	48.46	49.37	49.02	0.96%	35,726
Apr 15, 2026	49.85	50.56	48.43	48.90	48.56	-0.67%	22,873
Apr 14, 2026	49.89	50.38	49.02	49.23	48.88	-1.36%	16,251
Apr 13, 2026	48.25	50.73	48.05	49.91	49.56	2.48%	40,406
Apr 10, 2026	50.88	50.88	48.30	48.70	48.36	-1.99%	103,543
Apr 9, 2026	48.02	50.40	47.26	49.69	49.34	3.76%	56,118
Apr 8, 2026	47.49	49.57	47.06	47.89	47.55	4.75%	33,095
Apr 7, 2026	46.23	46.85	45.72	45.72	45.40	-0.89%	29,791
Apr 6, 2026	46.05	47.49	44.89	46.13	45.81	0.48%	100,641
Apr 2, 2026	46.45	46.97	45.41	45.91	45.59	-1.92%	48,558
Apr 1, 2026	44.06	47.31	44.06	46.81	46.48	2.50%	45,720
Mar 31, 2026	44.99	45.71	44.19	45.67	45.35	3.54%	49,902
Mar 30, 2026	46.15	46.15	44.11	44.11	43.80	-3.48%	32,206
Mar 27, 2026	43.61	45.82	43.61	45.70	45.38	3.21%	25,113
Mar 26, 2026	44.61	46.78	44.32	44.56	43.97	-1.44%	14,281
Mar 25, 2026	47.00	47.95	44.91	45.21	44.61	-3.40%	33,201
Mar 24, 2026	45.25	47.11	45.00	46.80	46.18	2.30%	30,668
Mar 23, 2026	44.85	46.67	42.97	45.75	45.14	2.92%	32,800
Mar 20, 2026	45.11	45.98	43.90	44.45	43.86	-2.31%	22,685
Mar 19, 2026	44.75	46.41	44.40	45.50	44.90	1.11%	22,970
Mar 18, 2026	45.19	46.00	43.66	45.00	44.40	0.49%	26,668
Mar 17, 2026	44.98	45.60	44.36	44.78	44.19	1.02%	17,788
Mar 16, 2026	44.68	45.30	44.33	44.33	43.74	0.68%	11,921
Mar 13, 2026	44.00	45.22	43.00	44.03	43.45	-0.63%	18,793
Mar 12, 2026	44.08	44.92	42.88	44.31	43.72	-0.20%	61,203
Mar 11, 2026	46.06	46.06	44.40	44.40	43.81	-3.25%	6,703
Mar 10, 2026	45.77	46.00	45.29	45.89	45.28	1.32%	6,839
Mar 9, 2026	45.52	46.65	44.79	45.29	44.69	-1.24%	11,030
Mar 6, 2026	46.59	46.94	45.20	45.86	45.25	-2.43%	7,677
Mar 5, 2026	47.79	47.79	46.23	47.00	46.38	-1.67%	8,303
Mar 4, 2026	47.05	48.33	47.05	47.80	47.17	2.84%	15,866
Mar 3, 2026	48.36	48.36	46.48	46.48	45.86	-4.24%	11,672
Mar 2, 2026	47.10	48.62	46.55	48.54	47.90	2.06%	32,667
Feb 27, 2026	49.60	49.60	47.56	47.56	46.93	-3.74%	12,694
Feb 26, 2026	50.07	50.08	48.67	49.41	48.75	-1.02%	20,035
Feb 25, 2026	50.97	51.39	49.03	49.92	49.26	-1.09%	14,834
Feb 24, 2026	49.76	50.82	49.03	50.47	49.80	1.93%	11,079
Feb 23, 2026	52.78	52.78	48.59	49.52	48.86	-5.60%	24,191
Feb 20, 2026	52.26	52.62	52.26	52.45	51.75	0.29%	8,205
Feb 19, 2026	52.11	52.73	51.30	52.30	51.61	0.85%	21,651
Feb 18, 2026	52.25	53.16	50.98	51.86	51.17	0.27%	13,088
Feb 17, 2026	51.80	52.05	49.65	51.72	51.03	0.83%	24,549
Feb 13, 2026	51.71	52.20	51.30	51.30	50.61	-0.97%	3,702
Feb 12, 2026	52.90	53.37	51.58	51.80	51.11	-2.08%	25,573
Feb 11, 2026	53.52	53.88	52.46	52.90	52.20	-1.54%	20,201
Feb 10, 2026	52.44	55.23	51.05	53.73	53.02	1.47%	44,092
Feb 9, 2026	49.10	54.36	49.00	52.95	52.25	9.09%	70,677
Feb 6, 2026	50.25	50.48	46.11	48.54	47.90	-3.25%	39,917
Feb 5, 2026	50.47	50.48	49.55	50.17	49.50	0.24%	50,777
Feb 4, 2026	49.91	50.16	49.31	50.05	49.39	-0.46%	18,908
Feb 3, 2026	49.94	50.28	49.09	50.28	49.61	1.11%	47,348