Isabella Bank Corporation - Common stock (ISBA)

Last Price41.00

Change+0.26 (0.63%)

NASDAQ· Last Trade: Jul 3rd, 7:43 AM EDT

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

Date Range:

2026-04-03 - 2026-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/24/2026	44.43	44.43	40.98	41.63	52,741	41.34
4/23/2026	46.25	46.50	43.70	44.43	52,136	44.12
4/22/2026	44.99	46.45	44.39	46.45	32,305	46.12
4/21/2026	43.00	44.92	43.00	44.44	19,805	44.13
4/20/2026	45.75	46.88	41.23	43.34	82,295	43.04
4/17/2026	49.10	49.99	45.71	45.75	41,246	45.43
4/16/2026	48.81	49.41	48.45	49.37	35,727	49.02
4/15/2026	49.85	50.56	48.43	48.90	22,874	48.56
4/14/2026	49.89	50.38	49.02	49.23	16,252	48.88
4/13/2026	48.25	50.73	48.05	49.91	40,407	49.56
4/10/2026	50.88	50.88	48.30	48.70	103,544	48.36
4/09/2026	48.02	50.40	47.26	49.69	56,119	49.34
4/08/2026	47.49	49.57	47.06	47.89	33,096	47.55
4/07/2026	46.23	46.85	45.72	45.72	29,792	45.40
4/06/2026	46.05	47.49	44.89	46.13	100,641	45.81