5 DAY PERFORMANCE
+14.05%
1 MONTH PERFORMANCE
+11.50%
3 MONTH PERFORMANCE
+9.03%
6 MONTH PERFORMANCE
-6.70%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
+40.30%
Isabella Bank Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $40.69 | $40.46 (-0.57%) | $40.69 | $39.70 | 11.40 K | |
| 08/06/2026 | $41.14 | $40.81 (-0.8%) | $41.45 | $40.31 | 50.05 K | $299.59 M |
| 08/05/2026 | $40.55 | $40.83 (0.69%) | $41.31 | $39.40 | 77.75 K | $299.74 M |
| 08/04/2026 | $40.47 | $40.60 (0.32%) | $40.82 | $39.40 | 66.81 K | $298.05 M |
| 08/03/2026 | $40.66 | $40.24 (-1.03%) | $41.28 | $39.32 | 62.80 K | $295.41 M |
| 07/31/2026 | $39.80 | $39.71 (-0.23%) | $40.20 | $38.35 | 99.30 K | $291.52 M |
| 07/30/2026 | $40.25 | $39.80 (-1.12%) | $40.95 | $39.59 | 130.20 K | $292.18 M |
| 07/29/2026 | $40.03 | $40.21 (0.45%) | $41.45 | $39.75 | 52.40 K | $295.19 M |
| 07/28/2026 | $39.46 | $39.98 (1.32%) | $40.41 | $39.32 | 64.35 K | $293.50 M |
| 07/27/2026 | $36.78 | $39.19 (6.55%) | $40.42 | $36.78 | 57.61 K | $287.70 M |
| 07/24/2026 | $37.08 | $36.81 (-0.73%) | $37.88 | $35.51 | 138.71 K | $270.23 M |
| 07/23/2026 | $38.21 | $38.13 (-0.21%) | $38.26 | $37.21 | 41.11 K | $279.92 M |
| 07/22/2026 | $39.88 | $38.49 (-3.49%) | $40.08 | $38.36 | 38.80 K | $282.56 M |
| 07/21/2026 | $39.61 | $39.98 (0.93%) | $40.40 | $39.45 | 40.70 K | $293.50 M |
| 07/20/2026 | $39.26 | $39.85 (1.5%) | $40.29 | $39.16 | 57.51 K | $292.55 M |
| 07/17/2026 | $40.21 | $39.23 (-2.44%) | $40.60 | $38.85 | 102.80 K | $287.99 M |
| 07/16/2026 | $39.17 | $40.72 (3.96%) | $40.94 | $39.17 | 27.40 K | $298.93 M |
| 07/15/2026 | $39.27 | $39.07 (-0.51%) | $39.75 | $38.81 | 32.80 K | $286.82 M |
| 07/14/2026 | $39.33 | $39.27 (-0.15%) | $40.46 | $39.07 | 32.93 K | $288.29 M |
| 07/13/2026 | $38.92 | $39.46 (1.39%) | $39.72 | $38.49 | 116.30 K | $289.68 M |
| 07/10/2026 | $39.24 | $39.12 (-0.31%) | $39.85 | $38.91 | 31.50 K | $287.19 M |
| 07/09/2026 | $39.76 | $39.05 (-1.79%) | $39.76 | $38.70 | 30.90 K | $286.67 M |
| 07/08/2026 | $40.05 | $39.22 (-2.07%) | $40.24 | $39.13 | 22.04 K | $287.92 M |
| 07/07/2026 | $41.03 | $40.62 (-1%) | $42.17 | $40.13 | 56.20 K | $298.20 M |
| 07/06/2026 | $40.97 | $40.54 (-1.05%) | $41.69 | $40.36 | 23.40 K | $297.61 M |
| 07/02/2026 | $40.90 | $41.00 (0.24%) | $41.68 | $40.50 | 26.12 K | $300.99 M |
| 07/01/2026 | $39.83 | $40.74 (2.28%) | $40.80 | $39.26 | 27.40 K | $299.08 M |
| 06/30/2026 | $40.74 | $39.50 (-3.04%) | $41.19 | $39.30 | 33.60 K | $289.98 M |
| 06/29/2026 | $40.24 | $40.77 (1.32%) | $41.28 | $39.00 | 101.54 K | $299.30 M |
| 06/26/2026 | $39.27 | $40.15 (2.24%) | $41.61 | $39.26 | 962.52 K | $294.75 M |
| 06/25/2026 | $39.86 | $39.85 (-0.03%) | $40.27 | $39.19 | 53.11 K | $292.55 M |
| 06/24/2026 | $39.99 | $39.92 (-0.18%) | $40.32 | $38.78 | 77.74 K | $293.06 M |
| 06/23/2026 | $39.51 | $39.99 (1.21%) | $40.39 | $39.25 | 51.53 K | $293.57 M |
| 06/22/2026 | $40.31 | $39.70 (-1.51%) | $40.58 | $39.50 | 58.34 K | $291.44 M |
| 06/18/2026 | $40.00 | $40.31 (0.78%) | $41.12 | $40.00 | 48.10 K | $295.92 M |
| 06/17/2026 | $40.24 | $39.98 (-0.65%) | $41.00 | $39.60 | 61.64 K | $293.50 M |
| 06/16/2026 | $41.26 | $40.00 (-3.05%) | $41.37 | $39.00 | 88.75 K | $293.65 M |
| 06/15/2026 | $43.93 | $41.43 (-5.69%) | $43.93 | $41.25 | 46.00 K | $304.14 M |
| 06/12/2026 | $43.57 | $42.05 (-3.49%) | $43.57 | $41.23 | 49.50 K | $308.70 M |
| 06/11/2026 | $42.84 | $43.24 (0.93%) | $43.36 | $42.00 | 61.70 K | $317.43 M |
| 06/10/2026 | $42.07 | $42.48 (0.97%) | $42.90 | $41.85 | 54.05 K | $311.85 M |
| 06/09/2026 | $42.56 | $41.85 (-1.67%) | $43.50 | $41.70 | 45.00 K | $307.23 M |
| 06/08/2026 | $42.54 | $41.92 (-1.46%) | $42.54 | $41.44 | 52.60 K | $307.74 M |
| 06/05/2026 | $41.52 | $42.18 (1.59%) | $42.91 | $40.63 | 60.20 K | $309.65 M |
| 06/04/2026 | $40.75 | $41.63 (2.16%) | $42.12 | $40.75 | 37.50 K | $305.61 M |
| 06/03/2026 | $41.57 | $40.10 (-3.54%) | $41.72 | $39.79 | 24.64 K | $294.38 M |
| 06/02/2026 | $41.81 | $41.63 (-0.43%) | $43.00 | $41.06 | 19.70 K | $305.61 M |
| 06/01/2026 | $41.12 | $41.49 (0.9%) | $41.96 | $40.35 | 31.10 K | $304.59 M |
| 05/29/2026 | $41.72 | $40.78 (-2.25%) | $41.72 | $40.56 | 28.14 K | $299.37 M |
| 05/28/2026 | $42.21 | $41.14 (-2.53%) | $42.62 | $40.69 | 45.10 K | $302.02 M |
| 05/27/2026 | $42.03 | $41.95 (-0.19%) | $43.33 | $41.34 | 20.31 K | $307.96 M |
| 05/26/2026 | $43.05 | $41.59 (-3.39%) | $44.11 | $41.20 | 46.90 K | $305.32 M |
| 05/22/2026 | $43.31 | $43.04 (-0.62%) | $44.06 | $42.70 | 16.04 K | $315.96 M |
| 05/21/2026 | $42.11 | $43.25 (2.71%) | $43.28 | $41.49 | 15.62 K | $317.51 M |
| 05/20/2026 | $41.53 | $42.46 (2.24%) | $42.48 | $41.53 | 7.40 K | $311.71 M |
| 05/19/2026 | $41.50 | $41.71 (0.51%) | $42.18 | $41.33 | 10.70 K | $306.20 M |
| 05/18/2026 | $41.40 | $41.82 (1.01%) | $41.82 | $41.00 | 11.90 K | $307.01 M |
| 05/15/2026 | $40.92 | $41.05 (0.32%) | $41.26 | $40.42 | 9.50 K | $301.36 M |
| 05/14/2026 | $40.90 | $41.71 (1.98%) | $42.00 | $40.52 | 17.33 K | $306.20 M |
| 05/13/2026 | $42.19 | $40.65 (-3.65%) | $42.43 | $40.55 | 16.50 K | $298.42 M |
| 05/12/2026 | $40.57 | $42.60 (5%) | $42.74 | $40.57 | 13.84 K | $312.73 M |
| 05/11/2026 | $42.62 | $40.77 (-4.34%) | $42.80 | $40.63 | 23.22 K | $299.30 M |
| 05/08/2026 | $41.16 | $42.77 (3.91%) | $43.24 | $41.16 | 13.84 K | $313.98 M |
| 05/07/2026 | $40.66 | $41.54 (2.16%) | $41.54 | $39.75 | 31.73 K | $304.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
