Isabella Bank Corporation - Common stock (ISBA)

Last Price40.82

Change+1.18 (2.98%)

NASDAQ · Last Trade: Nov 2nd, 11:26 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Isabella Bank Corporation - Common stock (ISBA)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	40.03	41.12	39.56	40.82	36,954	40.82
10/30/2026	39.46	39.98	39.46	39.64	18,675	39.64
10/29/2026	39.73	40.29	39.35	39.69	13,556	39.69
10/28/2026	39.02	39.78	38.73	39.36	49,741	39.36
10/27/2026	39.49	39.49	38.77	38.82	53,439	38.82
10/26/2026	38.94	39.49	38.81	38.97	42,009	38.97
10/23/2026	38.36	39.00	38.10	38.69	30,370	38.69
10/22/2026	37.40	39.31	37.40	38.68	49,842	38.68
10/21/2026	37.44	37.44	36.35	37.12	18,659	37.12
10/20/2026	36.88	37.70	36.88	37.23	28,992	37.23
10/19/2026	36.63	36.85	36.27	36.27	16,447	36.27
10/16/2026	36.70	37.26	36.44	36.71	43,795	36.71
10/15/2026	36.25	36.91	36.16	36.71	48,333	36.71
10/14/2026	36.54	36.54	35.55	35.93	31,193	35.93
10/13/2026	37.52	37.65	36.72	36.86	19,885	36.86
10/12/2026	37.84	37.89	37.21	37.45	23,692	37.45
10/09/2026	38.60	38.60	36.97	37.29	17,779	37.29
10/08/2026	38.09	38.94	37.87	38.46	33,727	38.46
10/07/2026	38.34	38.34	37.41	38.02	18,041	38.02
10/06/2026	37.97	38.74	37.50	38.34	24,461	38.34
10/05/2026	38.09	38.47	37.69	37.87	53,116	37.87
10/02/2026	38.05	38.46	37.48	38.12	25,607	38.12
10/01/2026	37.28	37.68	36.55	37.68	27,852	37.68
9/30/2026	37.94	38.10	37.23	37.47	41,418	37.47
9/29/2026	38.18	38.30	37.72	38.03	24,674	38.03
9/28/2026	37.93	38.27	37.19	37.88	32,251	37.88
9/25/2026	37.27	38.78	37.27	38.45	21,596	38.17
9/24/2026	37.19	37.84	36.85	37.40	36,852	37.13
9/23/2026	38.15	38.39	36.97	37.26	37,347	36.99
9/22/2026	38.76	38.76	37.99	38.24	24,133	37.96
9/21/2026	38.79	39.14	38.00	38.20	38,479	37.92
9/18/2026	38.36	38.98	37.61	38.55	131,828	38.27
9/17/2026	38.40	38.56	37.91	38.56	13,192	38.28
9/16/2026	39.58	39.58	37.60	38.11	36,235	37.83
9/15/2026	39.39	40.02	39.03	39.40	42,463	39.11
9/14/2026	39.45	39.77	38.92	39.45	49,300	39.16
9/11/2026	39.55	39.84	39.04	39.36	27,384	39.07
9/10/2026	38.84	39.38	38.28	38.91	31,546	38.63
9/09/2026	39.65	39.65	38.84	39.01	95,547	38.73
9/08/2026	39.83	40.22	39.18	39.62	56,675	39.33
9/04/2026	39.44	40.18	38.75	40.04	45,105	39.75
9/03/2026	40.11	40.36	39.41	39.68	63,737	39.39
9/02/2026	38.78	40.01	38.51	39.85	106,633	39.56
9/01/2026	38.23	39.09	38.11	38.55	143,918	38.27
8/31/2026	39.20	39.83	38.21	38.24	114,612	37.96
8/28/2026	38.64	39.65	38.40	39.44	110,333	39.15
8/27/2026	38.14	39.19	38.08	38.54	85,093	38.26
8/26/2026	39.54	39.75	38.16	38.48	53,251	38.20
8/25/2026	39.69	40.91	38.97	39.20	49,858	38.91
8/24/2026	40.14	40.67	39.45	39.69	99,759	39.40
8/21/2026	39.59	40.54	39.35	39.93	110,728	39.64
8/20/2026	39.97	40.16	39.06	39.31	38,960	39.02
8/19/2026	40.89	40.98	39.49	39.94	63,639	39.65
8/18/2026	41.09	41.80	40.05	40.87	80,373	40.57
8/17/2026	41.60	42.41	40.40	41.00	46,085	40.70
8/14/2026	41.66	42.00	41.00	41.60	32,033	41.30
8/13/2026	40.54	42.43	40.54	41.77	63,753	41.47
8/12/2026	40.75	41.22	40.20	40.52	32,576	40.22
8/11/2026	40.05	41.04	39.77	40.89	50,204	40.59
8/10/2026	40.37	40.59	39.74	40.29	69,942	40.00
8/07/2026	40.69	40.69	39.61	39.77	36,123	39.48
8/06/2026	41.14	41.45	40.30	40.81	50,046	40.51
8/05/2026	40.55	41.31	39.40	40.83	77,749	40.53
8/04/2026	40.47	40.82	39.40	40.60	66,814	40.30
8/03/2026	40.66	41.28	39.32	40.24	62,755	39.95