5 DAY PERFORMANCE
+1.09%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
+28.05%
6 MONTH PERFORMANCE
+64.43%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
+107.44%
Isabella Bank Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $52.25 | $51.86 (-0.75%) | $53.07 | $50.98 | 13.05 K | $382.73 M |
| 02/17/2026 | $51.80 | $51.72 (-0.15%) | $52.05 | $49.65 | 24.55 K | $381.69 M |
| 02/13/2026 | $51.71 | $51.30 (-0.79%) | $52.20 | $51.30 | 3.70 K | $378.59 M |
| 02/12/2026 | $52.90 | $51.80 (-2.08%) | $53.37 | $51.58 | 25.60 K | $382.28 M |
| 02/11/2026 | $53.52 | $52.90 (-1.16%) | $53.88 | $52.46 | 20.20 K | $390.40 M |
| 02/10/2026 | $52.44 | $53.73 (2.46%) | $55.23 | $51.05 | 44.10 K | $396.53 M |
| 02/09/2026 | $49.10 | $52.95 (7.84%) | $54.36 | $49.00 | 70.70 K | $390.77 M |
| 02/06/2026 | $50.25 | $48.54 (-3.4%) | $50.48 | $46.11 | 39.92 K | $358.23 M |
| 02/05/2026 | $50.47 | $50.17 (-0.59%) | $50.48 | $49.55 | 50.80 K | $370.25 M |
| 02/04/2026 | $49.91 | $50.05 (0.28%) | $50.16 | $49.31 | 18.91 K | $369.37 M |
| 02/03/2026 | $49.94 | $50.28 (0.68%) | $50.28 | $49.09 | 47.35 K | $371.07 M |
| 02/02/2026 | $48.31 | $49.73 (2.94%) | $50.48 | $48.31 | 22.50 K | $367.01 M |
| 01/30/2026 | $47.73 | $48.18 (0.94%) | $49.00 | $46.50 | 13.63 K | $355.57 M |
| 01/29/2026 | $49.50 | $48.62 (-1.78%) | $50.48 | $48.31 | 14.00 K | $358.82 M |
| 01/28/2026 | $49.47 | $49.89 (0.85%) | $50.32 | $48.50 | 14.75 K | $368.19 M |
| 01/27/2026 | $50.75 | $49.84 (-1.79%) | $51.06 | $49.84 | 10.60 K | $367.82 M |
| 01/26/2026 | $51.26 | $50.75 (-0.99%) | $51.26 | $49.68 | 12.60 K | $374.54 M |
| 01/23/2026 | $51.84 | $50.70 (-2.2%) | $52.14 | $49.46 | 23.60 K | $374.17 M |
| 01/22/2026 | $51.19 | $51.58 (0.76%) | $51.99 | $50.78 | 18.73 K | $380.66 M |
| 01/21/2026 | $49.85 | $50.58 (1.46%) | $51.13 | $49.46 | 21.63 K | $373.28 M |
| 01/20/2026 | $49.82 | $50.01 (0.38%) | $50.96 | $49.01 | 32.67 K | $369.07 M |
| 01/16/2026 | $50.46 | $50.84 (0.75%) | $50.84 | $48.53 | 48.61 K | $375.20 M |
| 01/15/2026 | $48.75 | $50.00 (2.56%) | $50.29 | $48.24 | 32.30 K | $369.00 M |
| 01/14/2026 | $48.54 | $48.71 (0.35%) | $49.00 | $46.92 | 19.50 K | $359.48 M |
| 01/13/2026 | $48.95 | $49.00 (0.1%) | $49.60 | $48.31 | 21.90 K | $361.62 M |
| 01/12/2026 | $48.50 | $48.54 (0.08%) | $49.11 | $47.93 | 13.10 K | $358.23 M |
| 01/09/2026 | $49.87 | $48.60 (-2.55%) | $49.89 | $48.12 | 18.50 K | $358.67 M |
| 01/08/2026 | $47.75 | $49.25 (3.14%) | $50.00 | $47.74 | 24.70 K | $363.47 M |
| 01/07/2026 | $49.32 | $47.75 (-3.18%) | $49.32 | $45.72 | 29.90 K | $352.40 M |
| 01/06/2026 | $50.24 | $49.18 (-2.11%) | $50.24 | $48.26 | 18.90 K | $362.95 M |
| 01/05/2026 | $49.79 | $50.64 (1.71%) | $50.65 | $48.86 | 18.00 K | $373.72 M |
| 01/02/2026 | $49.89 | $50.30 (0.82%) | $50.34 | $48.12 | 21.70 K | $371.21 M |
| 12/31/2025 | $51.06 | $50.00 (-2.08%) | $51.06 | $48.66 | 19.80 K | $369.00 M |
| 12/30/2025 | $50.87 | $50.28 (-1.16%) | $50.90 | $49.81 | 15.42 K | $371.07 M |
| 12/29/2025 | $51.90 | $51.00 (-1.73%) | $52.88 | $50.04 | 34.90 K | $376.38 M |
| 12/26/2025 | $52.88 | $51.63 (-2.36%) | $52.88 | $50.65 | 14.72 K | $381.03 M |
| 12/24/2025 | $51.58 | $52.34 (1.47%) | $53.79 | $48.16 | 19.60 K | $386.27 M |
| 12/23/2025 | $53.88 | $52.61 (-2.36%) | $55.74 | $52.13 | 33.51 K | $388.26 M |
| 12/22/2025 | $57.34 | $54.21 (-5.46%) | $58.83 | $53.60 | 38.70 K | $400.07 M |
| 12/19/2025 | $55.76 | $56.58 (1.47%) | $57.58 | $52.81 | 98.54 K | $417.56 M |
| 12/18/2025 | $52.39 | $55.25 (5.46%) | $57.31 | $52.39 | 51.03 K | $407.75 M |
| 12/17/2025 | $52.31 | $52.27 (-0.08%) | $53.83 | $51.55 | 36.34 K | $385.75 M |
| 12/16/2025 | $51.79 | $52.90 (2.14%) | $54.28 | $50.82 | 21.82 K | $390.40 M |
| 12/15/2025 | $49.89 | $51.07 (2.37%) | $51.75 | $49.49 | 21.28 K | $376.90 M |
| 12/12/2025 | $50.40 | $49.06 (-2.66%) | $50.51 | $48.83 | 10.40 K | $362.06 M |
| 12/11/2025 | $49.84 | $49.56 (-0.56%) | $52.00 | $49.56 | 15.51 K | $365.75 M |
| 12/10/2025 | $48.50 | $50.32 (3.75%) | $54.31 | $48.50 | 46.30 K | $371.36 M |
| 12/09/2025 | $45.96 | $48.99 (6.59%) | $49.20 | $45.96 | 29.10 K | $361.55 M |
| 12/08/2025 | $46.01 | $46.50 (1.06%) | $46.75 | $45.67 | 12.94 K | $343.17 M |
| 12/05/2025 | $45.20 | $46.20 (2.21%) | $46.75 | $45.01 | 12.10 K | $340.96 M |
| 12/04/2025 | $42.86 | $46.74 (9.05%) | $46.75 | $42.60 | 23.50 K | $344.94 M |
| 12/03/2025 | $45.57 | $42.40 (-6.96%) | $45.96 | $42.04 | 15.43 K | $312.91 M |
| 12/02/2025 | $44.18 | $45.21 (2.33%) | $46.00 | $43.20 | 9.50 K | $333.65 M |
| 12/01/2025 | $39.94 | $43.50 (8.91%) | $44.53 | $39.88 | 19.50 K | $321.03 M |
| 11/28/2025 | $42.05 | $42.00 (-0.12%) | $42.49 | $41.39 | 6.81 K | $309.96 M |
| 11/26/2025 | $43.95 | $41.72 (-5.07%) | $46.75 | $41.31 | 30.23 K | $307.89 M |
| 11/25/2025 | $44.13 | $44.23 (0.23%) | $44.74 | $42.34 | 9.83 K | $326.42 M |
| 11/24/2025 | $44.00 | $43.24 (-1.73%) | $45.38 | $42.14 | 25.80 K | $319.11 M |
| 11/21/2025 | $41.99 | $44.40 (5.74%) | $46.05 | $40.73 | 46.30 K | $327.67 M |
| 11/20/2025 | $40.74 | $41.37 (1.55%) | $41.61 | $40.74 | 7.43 K | $305.31 M |
| 11/19/2025 | $40.59 | $40.50 (-0.22%) | $40.99 | $40.05 | 4.90 K | $298.89 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.
