(ISTB)
48.20
-0.01 (-0.02%)
At close: Mar 04, 2025, 3:59 PM
48.21
0.02%
After-hours: Mar 04, 2025, 04:15 PM EST
ISTB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 48.12 | 48.21 | 48.11 | 48.21 | -0.12 | -0.25% | 783,825 |
| Feb 28, 2025 | 48.28 | 48.33 | 48.26 | 48.33 | 0.11 | 0.23% | 368,949 |
| Feb 27, 2025 | 48.20 | 48.23 | 48.19 | 48.22 | -0.01 | -0.02% | 359,800 |
| Feb 26, 2025 | 48.21 | 48.24 | 48.16 | 48.23 | 0.04 | 0.08% | 292,322 |
| Feb 25, 2025 | 48.14 | 48.20 | 48.14 | 48.19 | 0.11 | 0.23% | 528,038 |
| Feb 24, 2025 | 48.06 | 48.10 | 48.03 | 48.08 | 0.05 | 0.10% | 501,600 |
| Feb 21, 2025 | 47.96 | 48.06 | 47.96 | 48.03 | 0.06 | 0.13% | 397,100 |
| Feb 20, 2025 | 47.96 | 48.00 | 47.95 | 47.97 | 0.03 | 0.06% | 684,534 |
| Feb 19, 2025 | 47.92 | 47.95 | 47.87 | 47.94 | 0.04 | 0.08% | 460,502 |
| Feb 18, 2025 | 47.88 | 47.96 | 47.88 | 47.90 | -0.06 | -0.13% | 1,532,500 |
| Feb 14, 2025 | 47.99 | 47.99 | 47.95 | 47.96 | 0.09 | 0.19% | 266,412 |
| Feb 13, 2025 | 47.86 | 47.89 | 47.83 | 47.87 | 0.10 | 0.21% | 308,440 |
| Feb 12, 2025 | 47.79 | 47.79 | 47.73 | 47.77 | -0.10 | -0.21% | 267,238 |
| Feb 11, 2025 | 47.83 | 47.87 | 47.83 | 47.87 | -0.01 | -0.02% | 230,208 |
| Feb 10, 2025 | 47.92 | 47.92 | 47.88 | 47.88 | 0.00 | 0.00% | 268,800 |
| Feb 7, 2025 | 47.86 | 47.90 | 47.85 | 47.88 | -0.05 | -0.10% | 367,200 |
| Feb 6, 2025 | 47.95 | 47.95 | 47.91 | 47.93 | -0.03 | -0.06% | 216,625 |
| Feb 5, 2025 | 47.96 | 47.99 | 47.93 | 47.96 | 0.07 | 0.15% | 261,600 |
| Feb 4, 2025 | 47.80 | 47.89 | 47.80 | 47.89 | 0.06 | 0.13% | 388,821 |
| Feb 3, 2025 | 47.81 | 47.88 | 47.80 | 47.83 | -0.20 | -0.42% | 978,702 |
| Jan 31, 2025 | 48.05 | 48.07 | 47.99 | 48.03 | -0.01 | -0.02% | 263,527 |
| Jan 30, 2025 | 48.03 | 48.05 | 48.01 | 48.04 | 0.04 | 0.08% | 220,141 |
| Jan 29, 2025 | 48.00 | 48.04 | 47.96 | 48.00 | -0.03 | -0.06% | 223,433 |
| Jan 28, 2025 | 47.99 | 48.03 | 47.98 | 48.03 | 0.00 | 0.00% | 666,600 |
| Jan 27, 2025 | 48.00 | 48.03 | 47.97 | 48.03 | 0.12 | 0.25% | 425,800 |
| Jan 24, 2025 | 47.89 | 47.94 | 47.88 | 47.91 | 0.04 | 0.08% | 262,100 |
| Jan 23, 2025 | 47.80 | 47.89 | 47.80 | 47.87 | 0.00 | 0.00% | 385,886 |
| Jan 22, 2025 | 47.87 | 47.90 | 47.85 | 47.87 | -0.02 | -0.04% | 507,506 |
| Jan 21, 2025 | 47.91 | 47.91 | 47.86 | 47.89 | 0.03 | 0.06% | 723,000 |
| Jan 17, 2025 | 47.87 | 47.87 | 47.84 | 47.86 | 0.00 | 0.00% | 527,400 |
| Jan 16, 2025 | 47.77 | 47.87 | 47.76 | 47.86 | 0.06 | 0.13% | 320,616 |
| Jan 15, 2025 | 47.80 | 47.82 | 47.76 | 47.80 | 0.17 | 0.36% | 279,000 |
| Jan 14, 2025 | 47.61 | 47.63 | 47.59 | 47.63 | 0.04 | 0.08% | 371,400 |
| Jan 13, 2025 | 47.62 | 47.62 | 47.57 | 47.59 | -0.02 | -0.04% | 359,317 |
| Jan 10, 2025 | 47.70 | 47.70 | 47.60 | 47.61 | -0.14 | -0.29% | 454,602 |
| Jan 8, 2025 | 47.71 | 47.77 | 47.71 | 47.75 | 0.02 | 0.04% | 391,212 |
| Jan 7, 2025 | 47.73 | 47.76 | 47.68 | 47.73 | -0.01 | -0.02% | 379,400 |
| Jan 6, 2025 | 47.73 | 47.78 | 47.73 | 47.74 | -0.01 | -0.02% | 513,903 |
| Jan 3, 2025 | 47.76 | 47.79 | 47.74 | 47.75 | -0.02 | -0.04% | 373,200 |
| Jan 2, 2025 | 47.77 | 47.81 | 47.73 | 47.77 | 0.00 | 0.00% | 554,100 |
| Dec 31, 2024 | 47.75 | 47.79 | 47.73 | 47.77 | 0.01 | 0.02% | 357,932 |
| Dec 30, 2024 | 47.72 | 47.77 | 47.72 | 47.76 | 0.11 | 0.23% | 677,931 |
| Dec 27, 2024 | 47.68 | 47.70 | 47.65 | 47.65 | -0.03 | -0.06% | 431,810 |
| Dec 26, 2024 | 47.62 | 47.68 | 47.60 | 47.68 | 0.02 | 0.04% | 248,400 |
| Dec 24, 2024 | 47.62 | 47.66 | 47.58 | 47.66 | 0.04 | 0.08% | 330,600 |
| Dec 23, 2024 | 47.67 | 47.67 | 47.60 | 47.62 | -0.03 | -0.06% | 1,000,506 |
| Dec 20, 2024 | 47.68 | 47.70 | 47.65 | 47.65 | 0.06 | 0.13% | 378,400 |
| Dec 19, 2024 | 47.60 | 47.63 | 47.58 | 47.59 | 0.01 | 0.02% | 369,004 |
| Dec 18, 2024 | 47.78 | 47.80 | 47.58 | 47.58 | -0.35 | -0.73% | 411,829 |
| Dec 17, 2024 | 47.91 | 47.94 | 47.90 | 47.93 | 0.01 | 0.02% | 307,800 |