Isabella Bank Corporation (ISBA)
NASDAQ: ISBA · Real-Time Price · USD
41.86
-0.76 (-1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
41.89
+0.03 (0.07%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Isabella Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42.28 | 43.18 | 41.45 | 41.86 | 41.86 | -1.77% | 35,581 |
| Apr 27, 2026 | 41.52 | 42.74 | 39.57 | 42.62 | 42.62 | 2.37% | 37,445 |
| Apr 24, 2026 | 44.43 | 44.43 | 40.98 | 41.63 | 41.63 | -6.30% | 52,741 |
| Apr 23, 2026 | 46.25 | 46.50 | 43.71 | 44.43 | 44.43 | -4.35% | 52,135 |
| Apr 22, 2026 | 44.99 | 46.45 | 44.39 | 46.45 | 46.45 | 4.52% | 32,305 |
| Apr 21, 2026 | 43.00 | 44.93 | 43.00 | 44.44 | 44.44 | 2.54% | 19,805 |
| Apr 20, 2026 | 45.75 | 46.88 | 41.23 | 43.34 | 43.34 | -5.27% | 82,294 |
| Apr 17, 2026 | 49.10 | 49.99 | 45.71 | 45.75 | 45.75 | -7.33% | 41,243 |
| Apr 16, 2026 | 48.81 | 49.41 | 48.46 | 49.37 | 49.37 | 0.96% | 35,726 |
| Apr 15, 2026 | 49.85 | 50.56 | 48.43 | 48.90 | 48.90 | -0.67% | 22,873 |
| Apr 14, 2026 | 49.89 | 50.38 | 49.02 | 49.23 | 49.23 | -1.36% | 16,251 |
| Apr 13, 2026 | 48.25 | 50.73 | 48.05 | 49.91 | 49.91 | 2.48% | 40,406 |
| Apr 10, 2026 | 50.88 | 50.88 | 48.30 | 48.70 | 48.70 | -1.99% | 103,543 |
| Apr 9, 2026 | 48.02 | 50.40 | 47.26 | 49.69 | 49.69 | 3.76% | 56,118 |
| Apr 8, 2026 | 47.49 | 49.57 | 47.06 | 47.89 | 47.89 | 4.75% | 33,095 |
| Apr 7, 2026 | 46.23 | 46.85 | 45.72 | 45.72 | 45.72 | -0.89% | 29,791 |
| Apr 6, 2026 | 46.05 | 47.49 | 44.89 | 46.13 | 46.13 | 0.48% | 100,641 |
| Apr 2, 2026 | 46.45 | 46.97 | 45.41 | 45.91 | 45.91 | -1.92% | 48,558 |
| Apr 1, 2026 | 44.06 | 47.31 | 44.06 | 46.81 | 46.81 | 2.50% | 45,720 |
| Mar 31, 2026 | 44.99 | 45.71 | 44.19 | 45.67 | 45.67 | 3.54% | 49,902 |
| Mar 30, 2026 | 46.15 | 46.15 | 44.11 | 44.11 | 44.11 | -3.48% | 32,206 |
| Mar 27, 2026 | 43.61 | 45.82 | 43.61 | 45.70 | 45.70 | 2.56% | 25,113 |
| Mar 26, 2026 | 44.61 | 46.78 | 44.32 | 44.56 | 44.28 | -1.44% | 14,281 |
| Mar 25, 2026 | 47.00 | 47.95 | 44.91 | 45.21 | 44.93 | -3.40% | 33,201 |
| Mar 24, 2026 | 45.25 | 47.11 | 45.00 | 46.80 | 46.51 | 2.30% | 30,668 |
| Mar 23, 2026 | 44.85 | 46.67 | 42.97 | 45.75 | 45.46 | 2.92% | 32,800 |
| Mar 20, 2026 | 45.11 | 45.98 | 43.90 | 44.45 | 44.17 | -2.31% | 22,685 |
| Mar 19, 2026 | 44.75 | 46.41 | 44.40 | 45.50 | 45.21 | 1.11% | 22,970 |
| Mar 18, 2026 | 45.19 | 46.00 | 43.66 | 45.00 | 44.72 | 0.49% | 26,668 |
| Mar 17, 2026 | 44.98 | 45.60 | 44.36 | 44.78 | 44.50 | 1.02% | 17,788 |
| Mar 16, 2026 | 44.68 | 45.30 | 44.33 | 44.33 | 44.05 | 0.68% | 11,921 |
| Mar 13, 2026 | 44.00 | 45.22 | 43.00 | 44.03 | 43.75 | -0.63% | 18,793 |
| Mar 12, 2026 | 44.08 | 44.92 | 42.88 | 44.31 | 44.03 | -0.20% | 61,203 |
| Mar 11, 2026 | 46.06 | 46.06 | 44.40 | 44.40 | 44.12 | -3.25% | 6,703 |
| Mar 10, 2026 | 45.77 | 46.00 | 45.29 | 45.89 | 45.60 | 1.32% | 6,839 |
| Mar 9, 2026 | 45.52 | 46.65 | 44.79 | 45.29 | 45.01 | -1.24% | 11,030 |
| Mar 6, 2026 | 46.59 | 46.94 | 45.20 | 45.86 | 45.57 | -2.43% | 7,677 |
| Mar 5, 2026 | 47.79 | 47.79 | 46.23 | 47.00 | 46.70 | -1.67% | 8,303 |
| Mar 4, 2026 | 47.05 | 48.33 | 47.05 | 47.80 | 47.50 | 2.84% | 15,866 |
| Mar 3, 2026 | 48.36 | 48.36 | 46.48 | 46.48 | 46.19 | -4.24% | 11,672 |
| Mar 2, 2026 | 47.10 | 48.62 | 46.55 | 48.54 | 48.23 | 2.06% | 32,667 |
| Feb 27, 2026 | 49.60 | 49.60 | 47.56 | 47.56 | 47.26 | -3.74% | 12,694 |
| Feb 26, 2026 | 50.07 | 50.08 | 48.67 | 49.41 | 49.10 | -1.02% | 20,035 |
| Feb 25, 2026 | 50.97 | 51.39 | 49.03 | 49.92 | 49.61 | -1.09% | 14,834 |
| Feb 24, 2026 | 49.76 | 50.82 | 49.03 | 50.47 | 50.15 | 1.93% | 11,079 |
| Feb 23, 2026 | 52.78 | 52.78 | 48.59 | 49.52 | 49.20 | -5.60% | 24,191 |
| Feb 20, 2026 | 52.26 | 52.62 | 52.26 | 52.45 | 52.12 | 0.29% | 8,205 |
| Feb 19, 2026 | 52.11 | 52.73 | 51.30 | 52.30 | 51.97 | 0.85% | 21,651 |
| Feb 18, 2026 | 52.25 | 53.16 | 50.98 | 51.86 | 51.53 | 0.27% | 13,088 |
| Feb 17, 2026 | 51.80 | 52.05 | 49.65 | 51.72 | 51.40 | 0.83% | 24,549 |
| Feb 13, 2026 | 51.71 | 52.20 | 51.30 | 51.30 | 50.97 | -0.97% | 3,702 |
| Feb 12, 2026 | 52.90 | 53.37 | 51.58 | 51.80 | 51.47 | -2.08% | 25,573 |
| Feb 11, 2026 | 53.52 | 53.88 | 52.46 | 52.90 | 52.57 | -1.54% | 20,201 |
| Feb 10, 2026 | 52.44 | 55.23 | 51.05 | 53.73 | 53.39 | 1.47% | 44,092 |
| Feb 9, 2026 | 49.10 | 54.36 | 49.00 | 52.95 | 52.62 | 9.09% | 70,677 |
| Feb 6, 2026 | 50.25 | 50.48 | 46.11 | 48.54 | 48.23 | -3.25% | 39,917 |
| Feb 5, 2026 | 50.47 | 50.48 | 49.55 | 50.17 | 49.85 | 0.24% | 50,777 |
| Feb 4, 2026 | 49.91 | 50.16 | 49.31 | 50.05 | 49.74 | -0.46% | 18,908 |
| Feb 3, 2026 | 49.94 | 50.28 | 49.09 | 50.28 | 49.96 | 1.11% | 47,348 |
| Feb 2, 2026 | 48.31 | 50.48 | 48.31 | 49.73 | 49.42 | 3.22% | 22,499 |
| Jan 30, 2026 | 47.73 | 49.00 | 46.50 | 48.18 | 47.88 | -0.90% | 13,628 |
| Jan 29, 2026 | 49.50 | 50.48 | 48.31 | 48.62 | 48.31 | -2.55% | 13,957 |
| Jan 28, 2026 | 49.47 | 50.32 | 48.50 | 49.89 | 49.58 | 0.10% | 14,745 |
| Jan 27, 2026 | 50.75 | 51.06 | 49.84 | 49.84 | 49.53 | -1.79% | 10,551 |
| Jan 26, 2026 | 51.26 | 51.26 | 49.68 | 50.75 | 50.43 | 0.10% | 12,558 |
| Jan 23, 2026 | 51.84 | 52.14 | 49.46 | 50.70 | 50.38 | -1.71% | 23,590 |
| Jan 22, 2026 | 51.19 | 51.99 | 50.78 | 51.58 | 51.26 | 1.98% | 18,729 |
| Jan 21, 2026 | 49.85 | 51.13 | 49.46 | 50.58 | 50.26 | 1.14% | 21,628 |
| Jan 20, 2026 | 49.82 | 50.96 | 49.01 | 50.01 | 49.70 | -1.63% | 32,669 |
| Jan 16, 2026 | 50.46 | 50.84 | 48.53 | 50.84 | 50.52 | 1.68% | 48,613 |
| Jan 15, 2026 | 48.75 | 50.29 | 48.24 | 50.00 | 49.69 | 2.65% | 32,253 |
| Jan 14, 2026 | 48.54 | 49.00 | 46.92 | 48.71 | 48.40 | -0.59% | 19,472 |
| Jan 13, 2026 | 48.95 | 49.60 | 48.31 | 49.00 | 48.69 | 0.95% | 21,868 |
| Jan 12, 2026 | 48.50 | 49.11 | 47.93 | 48.54 | 48.23 | -0.12% | 13,073 |
| Jan 9, 2026 | 49.87 | 49.89 | 48.12 | 48.60 | 48.29 | -1.32% | 18,501 |
| Jan 8, 2026 | 47.75 | 50.00 | 47.74 | 49.25 | 48.94 | 3.14% | 24,696 |
| Jan 7, 2026 | 49.32 | 49.32 | 45.72 | 47.75 | 47.45 | -2.91% | 29,865 |
| Jan 6, 2026 | 50.24 | 50.24 | 48.26 | 49.18 | 48.87 | -2.88% | 18,893 |
| Jan 5, 2026 | 49.79 | 50.65 | 48.86 | 50.64 | 50.32 | 0.68% | 17,971 |
| Jan 2, 2026 | 49.89 | 50.34 | 48.12 | 50.30 | 49.98 | 0.60% | 21,681 |
| Dec 31, 2025 | 51.06 | 51.06 | 48.66 | 50.00 | 49.69 | -0.56% | 19,802 |
| Dec 30, 2025 | 50.87 | 50.90 | 49.81 | 50.28 | 49.96 | -1.41% | 15,421 |
| Dec 29, 2025 | 51.90 | 52.88 | 50.04 | 51.00 | 50.68 | -1.22% | 34,871 |
| Dec 26, 2025 | 52.88 | 52.88 | 50.65 | 51.63 | 51.31 | -1.36% | 14,718 |
| Dec 24, 2025 | 51.58 | 53.79 | 48.16 | 52.34 | 52.01 | -0.51% | 19,579 |
| Dec 23, 2025 | 53.88 | 55.74 | 52.13 | 52.61 | 52.28 | -2.95% | 33,512 |
| Dec 22, 2025 | 57.34 | 58.83 | 53.60 | 54.21 | 53.87 | -4.19% | 38,660 |
| Dec 19, 2025 | 55.76 | 57.58 | 52.81 | 56.58 | 56.22 | 2.41% | 98,540 |
| Dec 18, 2025 | 52.39 | 57.31 | 52.39 | 55.25 | 54.90 | 5.70% | 51,025 |
| Dec 17, 2025 | 52.31 | 53.83 | 51.55 | 52.27 | 51.94 | -1.19% | 36,341 |
| Dec 16, 2025 | 51.79 | 54.28 | 50.82 | 52.90 | 52.29 | 3.58% | 21,824 |
| Dec 15, 2025 | 49.89 | 51.75 | 49.49 | 51.07 | 50.48 | 4.10% | 21,276 |
| Dec 12, 2025 | 50.40 | 50.51 | 48.83 | 49.06 | 48.49 | -1.01% | 10,367 |
| Dec 11, 2025 | 49.84 | 52.00 | 49.56 | 49.56 | 48.99 | -1.51% | 15,506 |
| Dec 10, 2025 | 48.50 | 54.31 | 48.50 | 50.32 | 49.74 | 2.71% | 46,294 |
| Dec 9, 2025 | 45.96 | 49.20 | 45.96 | 48.99 | 48.42 | 5.35% | 29,086 |
| Dec 8, 2025 | 46.01 | 46.75 | 45.67 | 46.50 | 45.96 | 0.65% | 12,935 |
| Dec 5, 2025 | 45.20 | 46.75 | 45.01 | 46.20 | 45.67 | -1.16% | 12,055 |
| Dec 4, 2025 | 42.86 | 46.75 | 42.60 | 46.74 | 46.20 | 10.24% | 23,490 |
| Dec 3, 2025 | 45.57 | 45.96 | 42.04 | 42.40 | 41.91 | -6.22% | 15,425 |