ISUZY(ISUZY)
ISUZY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $13.10 | $13.45 | $13.10 | $13.43 | 168,800 |
| 10/12/2026 | $12.69 | $13.35 | $12.69 | $13.32 | 94,317 |
| 10/9/2026 | $13.32 | $13.37 | $13.26 | $13.36 | 85,700 |
| 10/8/2026 | $13.07 | $13.54 | $13.07 | $13.27 | 82,104 |
| 10/7/2026 | $13.30 | $13.80 | $13.16 | $13.25 | 184,400 |
| 10/6/2026 | $13.28 | $13.47 | $13.11 | $13.12 | 159,700 |
| 10/5/2026 | $13.01 | $13.02 | $12.90 | $13.02 | 132,600 |
| 10/2/2026 | $13.33 | $13.33 | $12.41 | $12.87 | 86,600 |
| 10/1/2026 | $12.93 | $12.97 | $12.87 | $12.93 | 121,500 |
| 9/30/2026 | $13.11 | $13.45 | $13.09 | $13.29 | 60,700 |
| 9/29/2026 | $12.70 | $13.54 | $12.70 | $13.40 | 40,136 |
| 9/28/2026 | $13.98 | $14.04 | $13.59 | $13.72 | 50,000 |
| 9/25/2026 | $13.87 | $13.94 | $13.80 | $13.93 | 36,600 |
| 9/24/2026 | $13.85 | $13.92 | $13.78 | $13.83 | 52,600 |
| 9/23/2026 | $14.05 | $14.11 | $13.94 | $13.94 | 34,100 |
| 9/22/2026 | $14.24 | $14.30 | $14.10 | $14.11 | 33,424 |
| 9/21/2026 | $14.58 | $14.58 | $14.00 | $14.05 | 41,800 |
| 9/18/2026 | $13.66 | $14.11 | $13.66 | $13.96 | 37,000 |
| 9/17/2026 | $13.77 | $14.40 | $13.77 | $14.27 | 46,900 |
| 9/16/2026 | $14.12 | $14.25 | $13.99 | $14.07 | 34,936 |
| 9/15/2026 | $14.15 | $14.15 | $14.08 | $14.10 | 75,616 |
| 9/14/2026 | $14.12 | $14.23 | $14.12 | $14.19 | 37,632 |
| 9/11/2026 | $14.09 | $14.39 | $13.92 | $14.33 | 76,623 |
| 9/10/2026 | $13.73 | $14.30 | $13.70 | $13.91 | 98,300 |
| 9/9/2026 | $14.24 | $14.24 | $13.59 | $13.89 | 51,334 |
| 9/8/2026 | $13.83 | $14.34 | $13.78 | $13.78 | 50,836 |
| 9/4/2026 | $14.35 | $14.35 | $14.21 | $14.21 | 27,200 |
| 9/3/2026 | $14.23 | $14.34 | $14.19 | $14.27 | 47,032 |
| 9/2/2026 | $13.89 | $13.94 | $13.85 | $13.93 | 37,400 |
| 9/1/2026 | $14.31 | $14.33 | $14.21 | $14.22 | 80,500 |
| 8/31/2026 | $14.25 | $14.29 | $14.14 | $14.20 | 127,524 |
| 8/28/2026 | $13.84 | $13.99 | $13.81 | $13.87 | 48,137 |
| 8/27/2026 | $13.77 | $13.84 | $13.77 | $13.79 | 64,035 |
| 8/26/2026 | $13.99 | $13.99 | $13.91 | $13.95 | 131,000 |
| 8/25/2026 | $13.79 | $13.86 | $13.79 | $13.83 | 44,219 |
| 8/24/2026 | $14.03 | $14.03 | $13.95 | $13.99 | 71,800 |
| 8/21/2026 | $14.01 | $14.01 | $13.94 | $14.00 | 56,440 |
| 8/20/2026 | $13.95 | $13.96 | $13.83 | $13.87 | 98,000 |
| 8/19/2026 | $13.75 | $13.80 | $13.68 | $13.75 | 59,000 |
| 8/18/2026 | $14.00 | $14.00 | $13.86 | $13.86 | 87,720 |
| 8/17/2026 | $14.14 | $14.19 | $14.11 | $14.12 | 57,505 |
| 8/14/2026 | $14.22 | $14.31 | $14.14 | $14.18 | 44,200 |
| 8/13/2026 | $14.09 | $14.14 | $14.01 | $14.07 | 42,800 |
| 8/12/2026 | $14.35 | $14.40 | $14.29 | $14.33 | 41,746 |
| 8/11/2026 | $14.51 | $14.59 | $14.47 | $14.47 | 30,500 |
| 8/10/2026 | $14.49 | $14.55 | $14.43 | $14.49 | 58,800 |
| 8/7/2026 | $14.46 | $14.55 | $14.44 | $14.51 | 48,228 |
| 8/6/2026 | $14.29 | $14.38 | $14.28 | $14.30 | 86,401 |
| 8/5/2026 | $14.15 | $14.16 | $14.05 | $14.05 | 26,000 |
| 8/4/2026 | $13.99 | $14.14 | $13.98 | $14.10 | 90,002 |
| 8/3/2026 | $15.01 | $15.01 | $14.39 | $14.63 | 42,404 |
| 7/31/2026 | $14.86 | $14.94 | $14.80 | $14.91 | 36,500 |
| 7/30/2026 | $15.25 | $15.56 | $15.23 | $15.51 | 49,615 |
| 7/29/2026 | $15.11 | $15.19 | $14.98 | $15.06 | 37,600 |
| 7/28/2026 | $14.81 | $14.91 | $14.80 | $14.86 | 60,500 |
| 7/27/2026 | $14.72 | $14.75 | $14.54 | $14.57 | 103,100 |
| 7/24/2026 | $13.91 | $13.95 | $13.85 | $13.88 | 127,643 |
| 7/23/2026 | $14.08 | $14.08 | $13.96 | $13.97 | 78,800 |
| 7/22/2026 | $14.31 | $14.31 | $14.22 | $14.24 | 38,800 |
| 7/21/2026 | $14.26 | $14.39 | $14.26 | $14.39 | 37,800 |
| 7/20/2026 | $14.21 | $14.48 | $14.21 | $14.39 | 62,300 |
| 7/17/2026 | $14.20 | $14.38 | $14.20 | $14.34 | 53,300 |
| 7/16/2026 | $14.30 | $14.31 | $14.25 | $14.26 | 90,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
