Isabella Bank Corporation - Common stock (ISBA)

Last Price54.51

Change+2.23 (4.28%)

NASDAQ · Last Trade: Dec 18th, 3:33 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	52.31	53.83	51.55	52.27	36,341	52.27
12/16/2025	51.79	54.28	50.81	52.90	21,824	52.90
12/15/2025	49.89	51.75	49.49	51.07	21,047	51.07
12/12/2025	50.40	50.51	48.83	49.06	10,367	49.06
12/11/2025	49.84	52.00	49.56	49.56	15,465	49.56
12/10/2025	48.50	54.31	48.50	50.32	46,294	50.32
12/09/2025	45.96	49.20	45.96	48.99	29,086	48.99
12/08/2025	46.01	46.75	45.66	46.50	12,935	46.50
12/05/2025	45.20	46.75	45.01	46.20	12,055	46.20
12/04/2025	42.86	46.75	42.60	46.74	23,490	46.74
12/03/2025	45.57	45.96	42.04	42.40	15,423	42.40
12/02/2025	44.18	46.00	43.20	45.21	9,457	45.21
12/01/2025	39.94	44.52	39.88	43.50	19,463	43.50
11/28/2025	42.05	42.49	41.39	42.00	6,811	42.00
11/26/2025	43.95	46.75	41.31	41.72	30,228	41.72
11/25/2025	44.13	44.74	42.34	44.23	9,832	44.23
11/24/2025	44.00	45.38	42.14	43.24	25,782	43.24
11/21/2025	41.99	46.05	40.73	44.40	46,304	44.40
11/20/2025	40.74	41.61	40.74	41.37	7,428	41.37
11/19/2025	40.59	40.99	40.05	40.50	4,888	40.50
11/18/2025	39.52	40.49	39.49	40.39	6,941	40.39
11/17/2025	40.83	41.55	39.19	39.72	5,714	39.72
11/14/2025	41.22	42.24	40.19	40.99	4,807	40.99
11/13/2025	41.64	41.80	41.34	41.80	3,466	41.80
11/12/2025	41.30	42.20	40.42	41.12	10,129	41.12
11/11/2025	39.52	42.21	39.52	41.80	14,257	41.80
11/10/2025	41.00	42.49	38.77	40.20	24,178	40.20
11/07/2025	39.90	41.80	38.60	38.60	5,855	38.60
11/06/2025	42.19	42.88	39.32	39.81	8,015	39.81
11/05/2025	40.09	43.95	39.30	41.80	30,577	41.80
11/04/2025	38.00	43.57	38.00	43.57	21,333	43.57
11/03/2025	35.39	38.28	35.39	38.28	9,792	38.28
10/31/2025	34.92	35.75	34.84	35.74	2,250	35.74
10/30/2025	35.75	35.75	34.09	35.59	3,410	35.59
10/29/2025	35.37	35.37	35.12	35.12	1,487	35.12
10/28/2025	35.79	35.79	35.39	35.39	976	35.39
10/27/2025	35.76	35.76	35.76	35.76	2,679	35.76
10/24/2025	35.88	35.88	35.88	35.88	1,475	35.88
10/23/2025	35.50	35.62	35.35	35.35	5,897	35.35
10/22/2025	34.62	35.45	33.24	35.31	4,572	35.31
10/21/2025	35.77	35.77	34.95	34.95	5,857	34.95
10/20/2025	35.76	35.76	35.51	35.51	1,743	35.51
10/17/2025	35.50	37.00	35.36	35.80	9,351	35.80
10/16/2025	36.67	36.67	34.49	35.10	13,719	35.10
10/15/2025	37.15	37.23	36.50	37.23	5,264	37.23
10/14/2025	36.65	37.30	35.77	37.23	5,595	37.23
10/13/2025	36.30	36.46	35.51	36.46	2,585	36.46
10/10/2025	36.55	36.99	36.01	36.09	2,682	36.09
10/09/2025	36.00	36.95	35.40	36.94	9,355	36.94
10/08/2025	35.98	35.99	35.49	35.99	5,150	35.99
10/07/2025	35.75	35.98	35.34	35.95	6,659	35.95
10/06/2025	35.25	35.84	35.25	35.74	14,228	35.74
10/03/2025	35.13	35.69	34.59	35.19	11,540	35.19
10/02/2025	35.74	35.00	34.74	35.00	6,632	35.00
10/01/2025	35.25	35.96	35.05	35.34	5,012	35.34
9/30/2025	35.24	35.25	35.15	35.25	9,633	35.25
9/29/2025	35.01	35.23	34.99	35.20	2,007	35.20
9/26/2025	35.06	35.15	35.05	35.15	3,192	35.15
9/25/2025	35.30	35.50	35.00	35.48	7,542	35.20
9/24/2025	35.08	35.98	34.75	35.40	9,134	35.12
9/23/2025	34.41	35.06	34.41	34.96	43,736	34.68
9/22/2025	34.55	35.60	34.32	34.52	41,421	34.25
9/19/2025	33.50	35.04	33.50	35.04	89,257	34.76
9/18/2025	32.25	35.00	32.22	34.30	48,463	34.03