Isabella Bank Corporation - Common stock (ISBA)

Last Price38.12

Change+0.44 (1.17%)

NASDAQ · Last Trade: Oct 2nd, 9:20 PM EDT

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

Date Range:

2026-07-03 - 2026-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	38.05	38.46	37.48	38.12	25,606	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
7/31/2026	39.80	40.20	38.35	39.71	99,270	39.42
7/30/2026	40.25	40.95	39.59	39.80	130,158	39.51
7/29/2026	40.03	41.45	39.75	40.21	52,353	39.92
7/28/2026	39.46	40.41	39.32	39.98	64,347	39.69
7/27/2026	36.78	40.41	36.78	39.19	57,612	38.90
7/24/2026	37.08	37.88	35.51	36.81	138,707	36.54
7/23/2026	38.21	38.26	37.21	38.13	41,114	37.85
7/22/2026	39.88	40.08	38.36	38.49	38,790	38.21
7/21/2026	39.61	40.40	39.45	39.98	40,675	39.69
7/20/2026	39.26	40.29	39.16	39.85	57,514	39.56
7/17/2026	40.21	40.60	38.85	39.23	102,783	38.94
7/16/2026	39.17	40.94	39.17	40.72	27,392	40.42
7/15/2026	39.27	39.75	38.81	39.07	32,785	38.79
7/14/2026	39.33	40.46	39.07	39.27	32,933	38.98
7/13/2026	38.92	39.72	38.49	39.46	116,270	39.17
7/10/2026	39.24	39.85	38.91	39.12	31,474	38.84
7/09/2026	39.76	39.76	38.70	39.05	30,889	38.77
7/08/2026	40.05	40.24	39.13	39.22	22,040	38.93
7/07/2026	41.03	42.17	40.13	40.62	56,185	40.32
7/06/2026	40.97	41.69	40.36	40.54	23,388	40.24