(ISTB)
NASDAQ: ISTB
· Real-Time Price · USD
48.83
0.05 (0.10%)
At close: Aug 27, 2025, 3:59 PM
48.88
0.10%
After-hours: Aug 27, 2025, 07:53 PM EDT
ISTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 48.75 | 48.79 | 48.73 | 48.78 | 48.78 | 0.12% | 538,956 |
| Aug 25, 2025 | 48.73 | 48.73 | 48.71 | 48.72 | 48.72 | -0.06% | 321,700 |
| Aug 22, 2025 | 48.63 | 48.76 | 48.62 | 48.75 | 48.75 | 0.31% | 235,131 |
| Aug 21, 2025 | 48.64 | 48.67 | 48.58 | 48.60 | 48.60 | -0.14% | 435,504 |
| Aug 20, 2025 | 48.66 | 48.72 | 48.65 | 48.67 | 48.67 | 0.02% | 225,500 |
| Aug 19, 2025 | 48.63 | 48.66 | 48.63 | 48.66 | 48.66 | 0.06% | 266,102 |
| Aug 18, 2025 | 48.63 | 48.65 | 48.61 | 48.63 | 48.63 | 0.00% | 379,138 |
| Aug 15, 2025 | 48.66 | 48.66 | 48.62 | 48.63 | 48.63 | 0.00% | 246,200 |
| Aug 14, 2025 | 48.65 | 48.66 | 48.62 | 48.63 | 48.63 | -0.14% | 348,200 |
| Aug 13, 2025 | 48.67 | 48.71 | 48.65 | 48.70 | 48.70 | 0.19% | 269,247 |
| Aug 12, 2025 | 48.58 | 48.62 | 48.58 | 48.61 | 48.61 | 0.08% | 320,600 |
| Aug 11, 2025 | 48.58 | 48.60 | 48.56 | 48.57 | 48.57 | 0.00% | 323,531 |
| Aug 8, 2025 | 48.60 | 48.60 | 48.56 | 48.57 | 48.57 | -0.08% | 246,840 |
| Aug 7, 2025 | 48.62 | 48.62 | 48.58 | 48.61 | 48.61 | -0.02% | 289,400 |
| Aug 6, 2025 | 48.59 | 48.63 | 48.57 | 48.62 | 48.62 | 0.04% | 314,600 |
| Aug 5, 2025 | 48.59 | 48.61 | 48.57 | 48.60 | 48.60 | 0.00% | 461,513 |
| Aug 4, 2025 | 48.59 | 48.61 | 48.57 | 48.60 | 48.60 | 0.02% | 321,220 |
| Aug 1, 2025 | 48.51 | 48.59 | 48.51 | 48.59 | 48.59 | 0.16% | 296,942 |
| Jul 31, 2025 | 48.51 | 48.54 | 48.49 | 48.51 | 48.34 | 0.02% | 512,314 |
| Jul 30, 2025 | 48.50 | 48.59 | 48.49 | 48.50 | 48.33 | -0.10% | 255,106 |