NASDAQ : ISBA

Isabella Bank Corporation — Price history

Financials · Banks - Regional · United States

Last price 39.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 302.79M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Isabella Bank Corporation (ISBA) closed at 40.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	40.03	40.51	39.56	40.7	1,465	+2.67%
2026-10-30	39.46	39.975	39.46	39.64	18,674	-0.13%
2026-10-29	39.73	40.29	39.355	39.69	13,556	+0.84%
2026-10-28	39.02	39.78	38.73	39.36	49,743	+1.39%
2026-10-27	39.49	39.49	38.77	38.82	53,440	-0.38%
2026-10-26	38.94	39.49	38.81	38.97	42,010	+0.72%
2026-10-23	38.36	39	38.1	38.69	30,369	+0.03%
2026-10-22	37.395	39.31	37.395	38.68	49,841	+4.20%
2026-10-21	37.44	37.44	36.35	37.12	18,658	-0.30%
2026-10-20	36.88	37.7	36.88	37.23	28,993	+2.65%
2026-10-19	36.63	36.85	36.27	36.27	16,447	-1.20%
2026-10-16	36.7	37.26	36.44	36.71	43,795	+0.00%
2026-10-15	36.25	36.905	36.165	36.71	48,333	+2.17%
2026-10-14	36.54	36.54	35.55	35.93	31,194	-2.52%
2026-10-13	37.52	37.65	36.72	36.86	19,884	-1.58%
2026-10-12	37.84	37.89	37.21	37.45	23,693	+0.43%
2026-10-09	38.6	38.6	36.97	37.29	17,778	-3.04%
2026-10-08	38.09	38.94	37.865	38.46	33,727	+1.16%
2026-10-07	38.34	38.34	37.408	38.02	18,042	-0.82%
2026-10-06	37.97	38.745	37.5	38.335	24,462	+1.23%
2026-10-05	38.09	38.465	37.69	37.87	53,114	-0.66%
2026-10-02	38.05	38.46	37.48	38.12	25,607	+1.17%
2026-10-01	37.28	37.68	36.55	37.68	27,852	+0.56%
2026-09-30	37.94	38.1	37.23	37.47	41,419	-1.47%
2026-09-29	38.18	38.3	37.715	38.03	24,673	+0.40%
2026-09-28	37.93	38.27	37.191	37.88	32,251	-0.76%
2026-09-25	37.265	38.78	37.265	38.45	21,595	+2.81%
2026-09-24	37.19	37.84	36.85	37.4	36,851	+0.38%
2026-09-23	38.15	38.39	36.97	37.26	37,341	-2.56%
2026-09-22	38.53	38.76	37.995	38.24	24,133	+0.10%
2026-09-21	38.79	39.14	38	38.2	38,479	-0.91%
2026-09-18	38.36	38.98	37.61	38.55	131,828	-0.03%
2026-09-17	38.4	38.56	37.913	38.56	13,192	+1.18%
2026-09-16	39.58	39.58	37.6	38.11	36,236	-3.27%
2026-09-15	39.36	40.025	39.035	39.4	42,463	-0.13%
2026-09-14	39.45	39.77	38.925	39.45	49,301	+0.23%
2026-09-11	39.55	39.84	39.04	39.36	27,384	+1.16%
2026-09-10	38.835	39.375	38.28	38.91	31,545	-0.26%
2026-09-09	39.65	39.65	38.84	39.01	95,548	-1.54%
2026-09-08	39.83	40.22	39.18	39.62	56,675	-1.05%
2026-09-04	39.44	40.18	38.75	40.04	45,105	+0.91%
2026-09-03	40.11	40.36	39.41	39.68	63,737	-0.43%
2026-09-02	38.78	40.008	38.51	39.85	106,634	+3.37%
2026-09-01	38.23	39.09	38.11	38.55	143,919	+0.81%
2026-08-31	39.2	39.825	38.21	38.24	114,611	-3.04%
2026-08-28	38.64	39.645	38.4	39.44	110,333	+2.34%
2026-08-27	38.14	39.19	38.08	38.54	85,093	+0.16%
2026-08-26	39.54	39.75	38.155	38.48	53,251	-1.84%
2026-08-25	39.69	40.91	38.97	39.2	49,858	-1.23%
2026-08-24	40.14	40.67	39.445	39.69	99,758	-0.60%
2026-08-21	39.59	40.54	39.35	39.93	110,728	+1.58%
2026-08-20	39.965	40.155	39.065	39.31	38,959	-1.58%
2026-08-19	40.89	40.98	39.495	39.94	63,639	-2.28%
2026-08-18	41.085	41.8	40.055	40.87	80,373	-0.32%
2026-08-17	41.6	42.415	40.4	41	46,085	-1.44%
2026-08-14	41.66	42	41	41.6	32,033	-0.41%
2026-08-13	40.54	42.43	40.54	41.77	63,753	+3.08%
2026-08-12	40.75	41.22	40.195	40.52	32,576	-0.90%
2026-08-11	40.05	41.04	39.765	40.89	50,204	+1.49%
2026-08-10	40.37	40.59	39.745	40.29	69,941	+1.31%
2026-08-07	40.69	40.69	39.61	39.77	36,122	-2.55%
2026-08-06	41.14	41.45	40.305	40.81	50,045	-0.05%
2026-08-05	40.55	41.31	39.4	40.83	77,749	+0.57%
2026-08-04	40.47	40.82	39.4	40.6	66,814	+0.89%
2026-08-03	40.66	41.28	39.321	40.24	62,753	+1.33%
2026-07-31	39.8	40.2	38.35	39.71	99,270	-0.23%
2026-07-30	40.25	40.95	39.585	39.8	130,158	-1.02%
2026-07-29	40.03	41.45	39.75	40.21	52,355	+0.58%
2026-07-28	39.46	40.41	39.32	39.98	64,347	+2.02%
2026-07-27	36.78	40.415	36.78	39.19	57,607	+6.47%
2026-07-24	37.08	37.88	35.51	36.81	138,707	-3.46%
2026-07-23	38.21	38.255	37.21	38.13	41,114	-0.94%
2026-07-22	39.88	40.08	38.36	38.49	38,790	-3.73%
2026-07-21	39.61	40.395	39.45	39.98	40,675	+0.33%
2026-07-20	39.255	40.29	39.16	39.85	57,514	+1.58%
2026-07-17	40.21	40.6	38.85	39.23	102,783	-3.66%
2026-07-16	39.17	40.94	39.17	40.72	27,392	+4.22%
2026-07-15	39.27	39.75	38.81	39.07	32,785	-0.51%
2026-07-14	39.33	40.46	39.07	39.27	32,934	-0.48%
2026-07-13	38.92	39.72	38.49	39.46	116,270	+0.87%
2026-07-10	39.24	39.85	38.91	39.12	31,474	+0.18%
2026-07-09	39.76	39.76	38.7	39.05	30,889	-0.42%
2026-07-08	40.05	40.24	39.13	39.215	22,040	-3.46%
2026-07-07	41.03	42.17	40.13	40.62	56,185	+0.20%
2026-07-06	40.97	41.69	40.36	40.54	23,387	-1.11%
2026-07-02	40.9	41.675	40.5	40.995	26,116	+0.63%
2026-07-01	39.83	40.8	39.26	40.74	27,398	+3.14%
2026-06-30	40.74	41.19	39.3	39.5	33,559	-3.12%
2026-06-29	40.24	41.28	39	40.77	101,540	+1.54%
2026-06-26	39.27	41.605	39.26	40.15	962,522	+1.47%
2026-06-25	39.86	40.27	39.19	39.85	53,109	-0.18%
2026-06-24	39.99	40.32	38.78	39.92	77,741	-0.18%
2026-06-23	39.51	40.39	39.25	39.99	51,529	+0.73%
2026-06-22	40.31	40.575	39.5	39.7	58,339	-1.51%
2026-06-18	40	41.12	40	40.31	48,077	+0.83%
2026-06-17	40.24	41	39.6	39.98	61,642	-0.05%
2026-06-16	41.26	41.37	39	40	88,747	-3.45%
2026-06-15	43.93	43.93	41.25	41.43	45,958	-1.47%
2026-06-12	43.57	43.57	41.225	42.05	49,481	-2.75%
2026-06-11	42.84	43.36	42	43.24	61,651	+1.79%
2026-06-10	42.07	42.9	41.85	42.48	54,048	+1.51%
2026-06-09	42.56	43.5	41.7	41.85	44,991	-0.17%
2026-06-08	42.54	42.54	41.44	41.92	52,585	-0.62%
2026-06-05	41.52	42.91	40.63	42.18	60,200	+1.32%
2026-06-04	40.75	42.12	40.75	41.63	37,497	+3.82%
2026-06-03	41.57	41.715	39.79	40.1	24,635	-3.68%
2026-06-02	41.81	43	41.06	41.63	19,690	+0.34%
2026-06-01	41.115	41.96	40.35	41.49	31,082	+1.74%
2026-05-29	41.72	41.72	40.56	40.78	28,137	-0.86%
2026-05-28	42.21	42.62	40.69	41.135	45,100	-1.94%
2026-05-27	42.03	43.33	41.34	41.95	20,312	+0.87%
2026-05-26	43.05	44.11	41.195	41.59	46,858	-3.37%
2026-05-22	43.31	44.06	42.7	43.04	16,039	-0.49%
2026-05-21	42.11	43.275	41.485	43.25	15,616	+1.86%
2026-05-20	41.53	42.48	41.53	42.46	7,399	+1.80%
2026-05-19	41.5	42.18	41.33	41.71	10,678	-0.26%
2026-05-18	41.4	41.82	41	41.82	11,859	+1.88%
2026-05-15	40.92	41.26	40.425	41.05	9,484	-1.58%
2026-05-14	40.9	42	40.52	41.71	17,334	+2.61%
2026-05-13	42.19	42.43	40.55	40.65	16,504	-4.58%