Isabella Bank Corporation - Common stock (ISBA)

Last Price36.81

Change-1.32 (-3.46%)

NASDAQ· Last Trade: Jul 24th, 10:01 PM EDT

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

Date Range:

2026-04-25 - 2026-07-25

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	37.08	37.88	35.51	36.81	138,706	36.81
7/23/2026	38.21	38.26	37.21	38.13	41,114	38.13
7/22/2026	39.88	40.08	38.36	38.49	38,790	38.49
7/21/2026	39.61	40.40	39.45	39.98	40,675	39.98
7/20/2026	39.26	40.29	39.16	39.85	57,514	39.85
7/17/2026	40.21	40.60	38.85	39.23	102,783	39.23
7/16/2026	39.17	40.94	39.17	40.72	27,392	40.72
7/15/2026	39.27	39.75	38.81	39.07	32,785	39.07
7/14/2026	39.33	40.46	39.07	39.27	32,933	39.27
7/13/2026	38.92	39.72	38.49	39.46	116,270	39.46
7/10/2026	39.24	39.85	38.91	39.12	31,474	39.12
7/09/2026	39.76	39.76	38.70	39.05	30,889	39.05
7/08/2026	40.05	40.24	39.13	39.22	22,040	39.22
7/07/2026	41.03	42.17	40.13	40.62	56,185	40.62
7/06/2026	40.97	41.69	40.36	40.54	23,388	40.54
7/02/2026	40.90	41.67	40.50	40.99	26,116	40.99
7/01/2026	39.83	40.80	39.26	40.74	27,398	40.74
6/30/2026	40.74	41.19	39.30	39.50	33,559	39.50
6/29/2026	40.24	41.28	39.00	40.77	101,541	40.77
6/26/2026	39.27	41.60	39.26	40.15	962,522	40.15
6/25/2026	39.86	40.27	39.19	39.85	53,109	39.57
6/24/2026	39.99	40.32	38.78	39.92	77,741	39.64
6/23/2026	39.51	40.39	39.25	39.99	51,529	39.71
6/22/2026	40.31	40.58	39.50	39.70	58,339	39.42
6/18/2026	40.00	41.12	40.00	40.31	48,077	40.03
6/17/2026	40.24	41.00	39.60	39.98	61,642	39.70
6/16/2026	41.26	41.37	39.00	40.00	88,748	39.72
6/15/2026	43.93	43.93	41.25	41.43	45,959	41.14
6/12/2026	43.57	43.57	41.23	42.05	49,481	41.75
6/11/2026	42.84	43.36	42.00	43.24	61,651	42.94
6/10/2026	42.07	42.90	41.85	42.48	54,048	42.18
6/09/2026	42.56	43.50	41.70	41.85	44,992	41.56
6/08/2026	42.54	42.54	41.44	41.92	52,585	41.63
6/05/2026	41.52	42.91	40.63	42.18	60,200	41.88
6/04/2026	40.75	42.12	40.75	41.63	37,497	41.34
6/03/2026	41.57	41.72	39.79	40.10	24,636	39.82
6/02/2026	41.81	43.00	41.06	41.63	19,690	41.34
6/01/2026	41.12	41.96	40.35	41.49	31,082	41.20
5/29/2026	41.72	41.72	40.56	40.78	28,138	40.49
5/28/2026	42.21	42.62	40.69	41.13	45,100	40.85
5/27/2026	42.03	43.33	41.34	41.95	20,307	41.66
5/26/2026	43.05	44.11	41.20	41.59	46,859	41.30
5/22/2026	43.31	44.06	42.70	43.04	16,039	42.74
5/21/2026	42.11	43.27	41.48	43.25	15,616	42.95
5/20/2026	41.99	42.48	41.97	42.46	7,399	42.16
5/19/2026	41.50	42.18	41.33	41.71	10,679	41.42
5/18/2026	41.40	41.82	41.00	41.82	11,860	41.53
5/15/2026	40.92	41.26	40.60	41.05	9,485	40.76
5/14/2026	40.90	42.00	40.52	41.71	17,334	41.42
5/13/2026	42.19	42.43	40.55	40.65	16,505	40.36
5/12/2026	40.57	42.74	40.57	42.60	13,840	42.30
5/11/2026	42.62	42.80	40.63	40.77	23,218	40.48
5/08/2026	41.16	43.23	41.16	42.77	13,842	42.47
5/07/2026	40.66	41.54	39.75	41.54	31,727	41.25
5/06/2026	41.87	42.00	40.31	40.83	35,713	40.54
5/05/2026	40.43	42.00	40.43	41.79	28,446	41.50
5/04/2026	40.88	42.01	40.43	40.43	35,577	40.15
5/01/2026	40.35	41.70	40.35	40.99	26,954	40.70
4/30/2026	41.42	42.40	39.61	39.81	49,601	39.53
4/29/2026	41.58	41.77	41.40	41.75	9,819	41.46
4/28/2026	42.28	43.18	41.45	41.89	35,581	41.60
4/27/2026	41.52	42.74	39.57	42.62	37,445	42.32