ISBA | ISABELLA BK | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

ISABELLA BK (ISBA)

NASDAQ

$38.78+$1.66 (+4.46%)

Price as of Oct 22, 2026 7:30 PM EDT

$283.2M
Market Cap
7.89%
1-Year Change
Banks - Regional
Industry

1 Month
-2.11%

Low Price$35.93

High Price$38.46
3 Months
-6.47%

Low Price$35.93

High Price$41.47
1 Year
+7.89%

Low Price$34.22

High Price$55.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	37.44	37.44	36.35	37.12	-0.30%	18,631
10/20/2026	36.88	37.70	36.88	37.23	+2.65%	28,993
10/19/2026	36.63	36.85	36.27	36.27	-1.20%	16,447
10/16/2026	36.70	37.26	36.44	36.71	0.00%	43,795
10/15/2026	36.25	36.91	36.17	36.71	+2.17%	48,333
10/14/2026	36.54	36.54	35.55	35.93	-2.52%	31,194
10/13/2026	37.52	37.65	36.72	36.86	-1.58%	20,323
10/12/2026	37.84	37.89	37.21	37.45	+0.43%	23,693
10/09/2026	38.60	38.60	36.97	37.29	-3.04%	17,778
10/08/2026	38.09	38.94	37.87	38.46	+1.16%	33,727
10/07/2026	38.34	38.34	37.41	38.02	-0.82%	18,042
10/06/2026	37.97	38.75	37.50	38.34	+1.23%	24,462
10/05/2026	38.09	38.47	37.69	37.87	-0.66%	53,114
10/02/2026	38.05	38.46	37.48	38.12	+1.17%	25,607
10/01/2026	37.28	37.68	36.55	37.68	+0.56%	27,852
09/30/2026	37.94	38.10	37.23	37.47	-1.47%	41,419
09/29/2026	38.18	38.30	37.72	38.03	+0.40%	24,673
09/28/2026	37.93	38.27	37.19	37.88	-0.76%	32,251
09/28/2026	$0.28 Dividend
09/25/2026	36.99	38.50	36.99	38.17	+2.81%	21,595
09/24/2026	36.92	37.56	36.58	37.13	+0.38%	36,851
09/23/2026	37.87	38.11	36.70	36.99	-2.56%	37,347
09/22/2026	38.25	38.48	37.72	37.96	+0.10%	24,133
09/21/2026	38.51	38.85	37.72	37.92	-0.91%	38,479
09/18/2026	38.08	38.70	37.34	38.27	-0.03%	131,828
09/17/2026	38.12	38.28	37.64	38.28	+1.18%	13,192
09/16/2026	39.29	39.29	37.33	37.83	-3.27%	36,236
09/15/2026	39.07	39.73	38.75	39.11	-0.13%	42,463
09/14/2026	39.16	39.48	38.64	39.16	+0.23%	49,301
09/11/2026	39.26	39.55	38.76	39.07	+1.16%	27,384
09/10/2026	38.55	39.09	38.00	38.63	-0.26%	31,546
09/09/2026	39.36	39.36	38.56	38.73	-1.54%	95,548
09/08/2026	39.54	39.93	38.89	39.33	-1.05%	56,672
09/04/2026	39.15	39.89	38.47	39.75	+0.91%	45,105
09/03/2026	39.82	40.07	39.12	39.39	-0.43%	63,737
09/02/2026	38.50	39.72	38.23	39.56	+3.37%	106,634
09/01/2026	37.95	38.81	37.83	38.27	+0.81%	143,919
08/31/2026	38.91	39.53	37.93	37.96	-3.04%	114,611
08/28/2026	38.36	39.36	38.12	39.15	+2.34%	110,333
08/27/2026	37.86	38.90	37.80	38.26	+0.16%	85,093
08/26/2026	39.25	39.46	37.88	38.20	-1.84%	53,251
08/25/2026	39.40	40.61	38.69	38.91	-1.23%	49,858
08/24/2026	39.85	40.37	39.16	39.40	-0.60%	99,758
08/21/2026	39.30	40.24	39.06	39.64	+1.58%	110,728
08/20/2026	39.67	39.86	38.78	39.02	-1.58%	38,960
08/19/2026	40.59	40.68	39.21	39.65	-2.28%	63,639
08/18/2026	40.79	41.50	39.76	40.57	-0.32%	80,373
08/17/2026	41.30	42.11	40.11	40.70	-1.44%	46,085
08/14/2026	41.36	41.69	40.70	41.30	-0.41%	32,033
08/13/2026	40.24	42.12	40.24	41.47	+3.08%	63,753
08/12/2026	40.45	40.92	39.90	40.22	-0.90%	32,508
08/11/2026	39.76	40.74	39.48	40.59	+1.49%	50,204
08/10/2026	40.08	40.29	39.46	40.00	+1.31%	69,941
08/07/2026	40.39	40.39	39.32	39.48	-2.55%	36,122
08/06/2026	40.84	41.15	40.01	40.51	-0.05%	50,045
08/05/2026	40.25	41.01	39.11	40.53	+0.57%	77,746
08/04/2026	40.18	40.52	39.11	40.30	+0.89%	66,814
08/03/2026	40.36	40.98	39.03	39.95	+1.33%	62,753
07/31/2026	39.51	39.91	38.07	39.42	-0.23%	99,220
07/30/2026	39.96	40.65	39.30	39.51	-1.02%	130,158
07/29/2026	39.74	41.15	39.46	39.92	+0.58%	52,355
07/28/2026	39.17	40.12	39.03	39.69	+2.02%	64,347
07/27/2026	36.51	40.12	36.51	38.90	+6.47%	57,607
07/24/2026	36.81	37.60	35.25	36.54	-3.46%	138,707
07/23/2026	37.93	37.98	36.94	37.85	-0.94%	41,114
07/23/2026	$0.69 Earnings
07/22/2026	39.59	39.79	38.08	38.21	-3.73%	38,790
07/21/2026	39.32	40.10	39.16	39.69	+0.33%	40,675
07/20/2026	38.97	40.00	38.87	39.56	+1.58%	57,514
07/17/2026	39.92	40.30	38.57	38.94	-3.66%	102,783
07/16/2026	38.88	40.64	38.88	40.42	+4.22%	27,392
07/15/2026	38.98	39.46	38.53	38.79	-0.51%	32,785
07/14/2026	39.04	40.17	38.79	38.98	-0.48%	32,817
07/13/2026	38.64	39.43	38.21	39.17	+0.87%	116,270
07/10/2026	38.95	39.56	38.63	38.84	+0.18%	31,474
07/09/2026	39.47	39.47	38.42	38.77	-0.42%	30,889
07/08/2026	39.76	39.95	38.85	38.93	-3.46%	22,040
07/07/2026	40.73	41.86	39.84	40.32	+0.20%	56,185
07/06/2026	40.67	41.39	40.07	40.24	-1.11%	23,387
07/02/2026	40.60	41.37	40.21	40.70	+0.63%	26,116
07/01/2026	39.54	40.50	38.97	40.44	+3.14%	27,398
06/30/2026	40.44	40.89	39.01	39.21	-3.12%	33,559
06/29/2026	39.95	40.98	38.72	40.47	+1.54%	101,540
06/26/2026	38.98	41.30	38.97	39.86	+1.47%	962,522
06/26/2026	$0.28 Dividend
06/25/2026	39.29	39.70	38.63	39.28	-0.18%	53,109
06/24/2026	39.42	39.75	38.23	39.35	-0.18%	77,741
06/23/2026	38.95	39.81	38.69	39.42	+0.73%	51,529
06/22/2026	39.74	40.00	38.94	39.13	-1.51%	58,339
06/18/2026	39.43	40.53	39.43	39.74	+0.83%	48,077
06/17/2026	39.67	40.42	39.04	39.41	-0.05%	61,642
06/16/2026	40.67	40.78	38.44	39.43	-3.45%	88,747
06/15/2026	43.30	43.30	40.66	40.84	-1.47%	45,958
06/12/2026	42.95	42.95	40.64	41.45	-2.75%	49,481
06/11/2026	42.23	42.74	41.40	42.62	+1.79%	61,651
06/10/2026	41.47	42.29	41.25	41.87	+1.51%	54,048
06/09/2026	41.95	42.88	41.11	41.25	-0.17%	44,991
06/08/2026	41.93	41.93	40.85	41.32	-0.62%	52,585
06/05/2026	40.93	42.30	40.05	41.58	+1.32%	60,200
06/04/2026	40.17	41.52	40.17	41.04	+3.82%	37,497