Isabella Bank Corporation - Common stock (ISBA)

Last Price38.54

Change+0.06 (0.16%)

NASDAQ· Last Trade: Aug 28th, 2:41 AM EDT

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

Date Range:

2026-05-28 - 2026-08-28

Date	Open	High	Low	Close	Volume	Adjusted Close
8/27/2026	38.14	39.19	38.08	38.54	85,093	38.54
8/26/2026	39.54	39.75	38.16	38.48	53,251	38.48
8/25/2026	39.69	40.91	38.97	39.20	49,858	39.20
8/24/2026	40.14	40.67	39.45	39.69	99,759	39.69
8/21/2026	39.59	40.54	39.35	39.93	110,728	39.93
8/20/2026	39.97	40.16	39.06	39.31	38,960	39.31
8/19/2026	40.89	40.98	39.49	39.94	63,639	39.94
8/18/2026	41.09	41.80	40.05	40.87	80,373	40.87
8/17/2026	41.60	42.41	40.40	41.00	46,085	41.00
8/14/2026	41.66	42.00	41.00	41.60	32,033	41.60
8/13/2026	40.54	42.43	40.54	41.77	63,753	41.77
8/12/2026	40.75	41.22	40.20	40.52	32,576	40.52
8/11/2026	40.05	41.04	39.77	40.89	50,204	40.89
8/10/2026	40.37	40.59	39.74	40.29	69,942	40.29
8/07/2026	40.69	40.69	39.61	39.77	36,123	39.77
8/06/2026	41.14	41.45	40.30	40.81	50,046	40.81
8/05/2026	40.55	41.31	39.40	40.83	77,749	40.83
8/04/2026	40.47	40.82	39.40	40.60	66,814	40.60
8/03/2026	40.66	41.28	39.32	40.24	62,755	40.24
7/31/2026	39.80	40.20	38.35	39.71	99,270	39.71
7/30/2026	40.25	40.95	39.59	39.80	130,158	39.80
7/29/2026	40.03	41.45	39.75	40.21	52,353	40.21
7/28/2026	39.46	40.41	39.32	39.98	64,347	39.98
7/27/2026	36.78	40.41	36.78	39.19	57,612	39.19
7/24/2026	37.08	37.88	35.51	36.81	138,707	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