Isabella Bank Stock Price History
NASDAQ: ISBAFinanceMajor BanksUSD
37.29-1.17 (-3.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ISBA price history at a glance
The price history for Isabella Bank (ISBA) on this page begins on January 30, 2006, when the stock closed at $38.02; it most recently closed at $37.29 on October 5, 2026. The highest price in this record is $58.83, reached on December 22, 2025; the latest close is 36.6% below that peak. Across the 19 complete calendar years in the table, ISBA finished higher in 8 and lower in 11. Its best year was 2025 (+93.5%) and its worst was 2008 (-27.1%).
Over roughly 21 years the share price changed -1.9%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, ISBA has gained 3.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $58.83
- Date of high
- Dec 22, 2025
- Low since 2006
- $14.00
- Date of low
- Nov 2, 2009
- 52-week high
- $58.83
- 52-week low
- $33.24
- Last close
- $37.29
ISBA returns
1 week
-2.18%
1 month
-4.41%
3 months
-4.68%
6 months
-23.43%
Year to date
-25.42%
1 year
+3.33%
3 years
+80.14%
5 years
+42.87%
ISBA price return, excluding dividends.
ISBA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.29 | -25.86% |
| 2025 | 50.30 | +93.54% |
| 2024 | 25.99 | +20.88% |
| 2023 | 21.50 | -8.51% |
| 2022 | 23.50 | -7.84% |
| 2021 | 25.50 | +30.30% |
| 2020 | 19.57 | -19.76% |
| 2019 | 24.39 | +6.04% |
| 2018 | 23.00 | -18.58% |
| 2017 | 28.25 | +1.44% |
| 2016 | 27.85 | -6.86% |
| 2015 | 29.90 | +32.89% |
| 2014 | 22.50 | -5.86% |
| 2013 | 23.90 | +9.68% |
| 2012 | 21.79 | -8.06% |
| 2011 | 23.70 | +36.99% |
| 2010 | 17.30 | -8.71% |
| 2009 | 18.95 | -25.69% |
| 2008 | 25.50 | -27.14% |
| 2007 | 35.00 | -12.50% |
| 2006* | 40.00 | +5.22% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
ISBA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 38.60 | 38.60 | 36.97 | 37.29 | -3.04% | |
| 38.09 | 38.94 | 37.87 | 38.46 | +1.16% | |
| 38.34 | 38.34 | 37.41 | 38.02 | -0.83% | |
| 37.97 | 38.75 | 37.50 | 38.34 | +1.24% | |
| 38.09 | 38.47 | 37.69 | 37.87 | -0.66% | |
| 38.05 | 38.46 | 37.48 | 38.12 | +1.17% | |
| 37.28 | 37.68 | 36.55 | 37.68 | +0.56% | |
| 37.94 | 38.10 | 37.23 | 37.47 | -1.47% | |
| 38.18 | 38.30 | 37.72 | 38.03 | +0.40% | |
| 37.93 | 38.27 | 37.19 | 37.88 | -1.48% | |
| 37.27 | 38.78 | 37.27 | 38.45 | +2.81% | |
| 37.19 | 37.84 | 36.85 | 37.40 | +0.38% | |
| 38.15 | 38.39 | 36.97 | 37.26 | -2.56% | |
| 38.53 | 38.76 | 38.00 | 38.24 | +0.10% | |
| 38.79 | 39.14 | 38.00 | 38.20 | -0.91% | |
| 38.36 | 38.98 | 37.61 | 38.55 | -0.03% | |
| 38.40 | 38.56 | 37.91 | 38.56 | +1.18% | |
| 39.58 | 39.58 | 37.60 | 38.11 | -3.27% | |
| 39.36 | 40.03 | 39.04 | 39.40 | -0.13% | |
| 39.45 | 39.77 | 38.93 | 39.45 | +0.23% | |
| 39.55 | 39.84 | 39.04 | 39.36 | +1.16% | |
| 38.84 | 39.38 | 38.28 | 38.91 | -0.26% | |
| 39.65 | 39.65 | 38.84 | 39.01 | -1.54% | |
| 39.83 | 40.22 | 39.18 | 39.62 | -1.05% | |
| 39.44 | 40.18 | 38.75 | 40.04 | +0.91% | |
| 40.11 | 40.36 | 39.41 | 39.68 | -0.43% | |
| 38.78 | 40.01 | 38.51 | 39.85 | +3.37% | |
| 38.23 | 39.09 | 38.11 | 38.55 | +0.81% | |
| 39.20 | 39.83 | 38.21 | 38.24 | -3.04% | |
| 38.64 | 39.65 | 38.40 | 39.44 | +2.34% | |
| 38.14 | 39.19 | 38.08 | 38.54 | +0.16% | |
| 39.54 | 39.75 | 38.16 | 38.48 | -1.84% | |
| 39.69 | 40.91 | 38.97 | 39.20 | -1.23% | |
| 40.14 | 40.67 | 39.45 | 39.69 | -0.60% | |
| 39.59 | 40.54 | 39.35 | 39.93 | +1.58% | |
| 39.97 | 40.16 | 39.07 | 39.31 | -1.58% | |
| 40.89 | 40.98 | 39.50 | 39.94 | -2.28% | |
| 41.09 | 41.80 | 40.06 | 40.87 | -0.32% | |
| 41.60 | 42.42 | 40.40 | 41.00 | -1.44% | |
| 41.66 | 42.00 | 41.00 | 41.60 | -0.41% | |
| 40.54 | 42.43 | 40.54 | 41.77 | +3.08% | |
| 40.75 | 41.22 | 40.20 | 40.52 | -0.90% | |
| 40.05 | 41.04 | 39.77 | 40.89 | +1.49% | |
| 40.37 | 40.59 | 39.75 | 40.29 | +1.31% | |
| 40.69 | 40.69 | 39.61 | 39.77 | -2.55% | |
| 41.14 | 41.45 | 40.31 | 40.81 | -0.05% | |
| 40.55 | 41.31 | 39.40 | 40.83 | +0.57% | |
| 40.47 | 40.82 | 39.40 | 40.60 | +0.89% | |
| 40.66 | 41.28 | 39.32 | 40.24 | +1.33% | |
| 39.80 | 40.20 | 38.35 | 39.71 | -0.23% | |
| 40.25 | 40.95 | 39.59 | 39.80 | -1.02% | |
| 40.03 | 41.45 | 39.75 | 40.21 | +0.58% | |
| 39.46 | 40.41 | 39.32 | 39.98 | +2.02% | |
| 36.78 | 40.42 | 36.78 | 39.19 | +6.47% | |
| 37.08 | 37.88 | 35.51 | 36.81 | -3.46% | |
| 38.21 | 38.26 | 37.21 | 38.13 | -0.94% | |
| 39.88 | 40.08 | 38.36 | 38.49 | -3.73% | |
| 39.61 | 40.40 | 39.45 | 39.98 | +0.33% | |
| 39.26 | 40.29 | 39.16 | 39.85 | +1.58% | |
| 40.21 | 40.60 | 38.85 | 39.23 | -3.66% | |
| 39.17 | 40.94 | 39.17 | 40.72 | +4.22% | |
| 39.27 | 39.75 | 38.81 | 39.07 | -0.51% | |
| 39.33 | 40.46 | 39.07 | 39.27 | -0.48% | |
| 38.92 | 39.72 | 38.49 | 39.46 | +0.87% | |
| 39.24 | 39.85 | 38.91 | 39.12 | +0.18% | |
| 39.76 | 39.76 | 38.70 | 39.05 | -0.43% | |
| 40.05 | 40.24 | 39.13 | 39.22 | -3.45% | |
| 41.03 | 42.17 | 40.13 | 40.62 | +0.20% | |
| 40.97 | 41.69 | 40.36 | 40.54 | -1.12% | |
| 40.90 | 41.68 | 40.50 | 41.00 | +0.64% | |
| 39.83 | 40.80 | 39.26 | 40.74 | +3.14% | |
| 40.74 | 41.19 | 39.30 | 39.50 | -3.12% | |
| 40.24 | 41.28 | 39.00 | 40.77 | +1.54% | |
| 39.27 | 41.61 | 39.26 | 40.15 | +0.75% | |
| 39.86 | 40.27 | 39.19 | 39.85 | -0.18% | |
| 39.99 | 40.32 | 38.78 | 39.92 | -0.18% | |
| 39.51 | 40.39 | 39.25 | 39.99 | +0.73% | |
| 40.31 | 40.58 | 39.50 | 39.70 | -1.51% | |
| 40.00 | 41.12 | 40.00 | 40.31 | +0.83% | |
| 40.24 | 41.00 | 39.60 | 39.98 | -0.05% | |
| 41.26 | 41.37 | 39.00 | 40.00 | -3.45% | |
| 43.93 | 43.93 | 41.25 | 41.43 | -1.47% | |
| 43.57 | 43.57 | 41.23 | 42.05 | -2.75% | |
| 42.84 | 43.36 | 42.00 | 43.24 | +1.79% | |
| 42.07 | 42.90 | 41.85 | 42.48 | +1.51% | |
| 42.56 | 43.50 | 41.70 | 41.85 | -0.17% | |
| 42.54 | 42.54 | 41.44 | 41.92 | -0.62% | |
| 41.52 | 42.91 | 40.63 | 42.18 | +1.32% | |
| 40.75 | 42.12 | 40.75 | 41.63 | +3.82% | |
| 41.57 | 41.72 | 39.79 | 40.10 | -3.68% | |
| 41.81 | 43.00 | 41.06 | 41.63 | +0.34% | |
| 41.12 | 41.96 | 40.35 | 41.49 | +1.74% | |
| 41.72 | 41.72 | 40.56 | 40.78 | -0.88% | |
| 42.21 | 42.62 | 40.69 | 41.14 | -1.93% | |
| 42.03 | 43.33 | 41.34 | 41.95 | +0.87% | |
| 43.05 | 44.11 | 41.20 | 41.59 | -3.37% | |
| 43.31 | 44.06 | 42.70 | 43.04 | -0.49% | |
| 42.11 | 43.28 | 41.49 | 43.25 | +1.86% | |
| 41.53 | 42.48 | 41.53 | 42.46 | +1.80% | |
| 41.50 | 42.18 | 41.33 | 41.71 | -0.26% | |
| 41.40 | 41.82 | 41.00 | 41.82 | +1.88% | |
| 40.92 | 41.26 | 40.43 | 41.05 | -1.58% | |
| 40.90 | 42.00 | 40.52 | 41.71 | +2.61% | |
| 42.19 | 42.43 | 40.55 | 40.65 | -4.58% | |
| 40.57 | 42.74 | 40.57 | 42.60 | +4.49% | |
| 42.62 | 42.80 | 40.63 | 40.77 | -4.68% | |
| 41.16 | 43.24 | 41.16 | 42.77 | +2.96% | |
| 40.66 | 41.54 | 39.75 | 41.54 | +1.74% | |
| 41.87 | 42.00 | 40.32 | 40.83 | -2.30% | |
| 40.43 | 42.00 | 40.43 | 41.79 | +3.36% | |
| 40.88 | 42.01 | 40.43 | 40.43 | -1.37% | |
| 40.35 | 41.70 | 40.35 | 40.99 | +2.96% | |
| 41.42 | 42.40 | 39.61 | 39.81 | -4.65% | |
| 41.58 | 41.78 | 41.40 | 41.75 | -0.33% | |
| 42.28 | 43.18 | 41.45 | 41.89 | -1.71% | |
| 41.52 | 42.74 | 39.57 | 42.62 | +2.38% | |
| 44.43 | 44.43 | 40.98 | 41.63 | -6.30% | |
| 46.25 | 46.50 | 43.71 | 44.43 | -4.35% | |
| 44.99 | 46.45 | 44.39 | 46.45 | +4.52% | |
| 43.00 | 44.93 | 43.00 | 44.44 | +2.54% | |
| 45.75 | 46.88 | 41.23 | 43.34 | -5.27% | |
| 49.10 | 49.99 | 45.71 | 45.75 | -7.33% | |
| 48.81 | 49.41 | 48.46 | 49.37 | +0.96% | |
| 49.85 | 50.56 | 48.43 | 48.90 | -0.67% | |
| 49.89 | 50.38 | 49.02 | 49.23 | -1.36% | |
| 48.25 | 50.73 | 48.05 | 49.91 | +2.48% | |
| 50.88 | 50.88 | 48.30 | 48.70 | -1.99% | |
| 48.02 | 50.40 | 47.26 | 49.69 | +3.76% | |
| 47.49 | 49.57 | 47.06 | 47.89 | +4.75% | |
| 46.23 | 46.85 | 45.72 | 45.72 | -0.89% | |
| 46.05 | 47.49 | 44.89 | 46.13 | +0.48% | |
| 46.45 | 46.97 | 45.41 | 45.91 | -1.92% | |
| 44.06 | 47.31 | 44.06 | 46.81 | +2.50% | |
| 44.99 | 45.71 | 44.19 | 45.67 | +3.54% | |
| 46.15 | 46.15 | 44.11 | 44.11 | -3.48% | |
| 43.61 | 45.82 | 43.61 | 45.70 | +2.56% | |
| 44.61 | 46.78 | 44.32 | 44.56 | -1.44% | |
| 47.00 | 47.95 | 44.91 | 45.21 | -3.40% | |
| 45.25 | 47.11 | 45.00 | 46.80 | +2.30% | |
| 44.85 | 46.67 | 42.97 | 45.75 | +2.92% | |
| 45.11 | 45.98 | 43.90 | 44.45 | -2.31% | |
| 44.75 | 46.41 | 44.40 | 45.50 | +1.11% | |
| 45.19 | 46.00 | 43.66 | 45.00 | +0.49% | |
| 44.98 | 45.60 | 44.36 | 44.78 | +1.02% | |
| 44.68 | 45.30 | 44.33 | 44.33 | +0.68% | |
| 44.00 | 45.22 | 43.00 | 44.03 | -0.63% | |
| 44.08 | 44.92 | 42.88 | 44.31 | -0.20% | |
| 46.06 | 46.06 | 44.40 | 44.40 | -3.25% | |
| 45.77 | 46.00 | 45.29 | 45.89 | +1.32% | |
| 45.52 | 46.65 | 44.79 | 45.29 | -1.24% | |
| 46.59 | 46.94 | 45.20 | 45.86 | -2.43% | |
| 47.79 | 47.79 | 46.23 | 47.00 | -1.67% | |
| 47.05 | 48.33 | 47.05 | 47.80 | +2.84% | |
| 48.36 | 48.36 | 46.48 | 46.48 | -4.24% | |
| 47.10 | 48.62 | 46.55 | 48.54 | +2.06% | |
| 49.60 | 49.60 | 47.56 | 47.56 | -3.74% | |
| 50.07 | 50.08 | 48.67 | 49.41 | -1.02% | |
| 50.97 | 51.39 | 49.03 | 49.92 | -1.09% | |
| 49.76 | 50.82 | 49.03 | 50.47 | +1.92% | |
| 52.78 | 52.78 | 48.59 | 49.52 | -5.59% | |
| 52.26 | 52.62 | 52.26 | 52.45 | +0.29% | |
| 52.11 | 52.73 | 51.30 | 52.30 | +0.85% | |
| 52.25 | 53.16 | 50.98 | 51.86 | +0.27% | |
| 51.80 | 52.05 | 49.65 | 51.72 | +0.82% | |
| 51.71 | 52.20 | 51.30 | 51.30 | -0.97% | |
| 52.90 | 53.37 | 51.58 | 51.80 | -2.08% | |
| 53.52 | 53.88 | 52.46 | 52.90 | -1.54% | |
| 52.44 | 55.23 | 51.05 | 53.73 | +1.47% | |
| 49.10 | 54.36 | 49.00 | 52.95 | +9.09% | |
| 50.25 | 50.48 | 46.11 | 48.54 | -3.25% | |
| 50.47 | 50.48 | 49.55 | 50.17 | +0.24% | |
| 49.91 | 50.16 | 49.31 | 50.05 | -0.46% | |
| 49.94 | 50.28 | 49.09 | 50.28 | +1.11% | |
| 48.31 | 50.48 | 48.31 | 49.73 | +3.22% | |
| 47.73 | 49.00 | 46.50 | 48.18 | -0.90% | |
| 49.50 | 50.48 | 48.31 | 48.62 | -2.55% | |
| 49.47 | 50.32 | 48.50 | 49.89 | +0.10% | |
| 50.75 | 51.06 | 49.84 | 49.84 | -1.79% | |
| 51.26 | 51.26 | 49.68 | 50.75 | +0.10% | |
| 51.84 | 52.14 | 49.46 | 50.70 | -1.71% | |
| 51.19 | 51.99 | 50.78 | 51.58 | +1.98% | |
| 49.85 | 51.13 | 49.46 | 50.58 | +1.14% | |
| 49.82 | 50.96 | 49.01 | 50.01 | -1.63% | |
| 50.46 | 50.84 | 48.53 | 50.84 | +1.68% | |
| 48.75 | 50.29 | 48.24 | 50.00 | +2.65% | |
| 48.54 | 49.00 | 46.92 | 48.71 | -0.59% | |
| 48.95 | 49.60 | 48.31 | 49.00 | +0.95% | |
| 48.50 | 49.11 | 47.93 | 48.54 | -0.12% | |
| 49.87 | 49.89 | 48.12 | 48.60 | -1.32% | |
| 47.75 | 50.00 | 47.74 | 49.25 | +3.14% | |
| 49.32 | 49.32 | 45.72 | 47.75 | -2.91% | |
| 50.24 | 50.24 | 48.26 | 49.18 | -2.88% | |
| 49.79 | 50.65 | 48.86 | 50.64 | +0.68% | |
| 49.89 | 50.34 | 48.12 | 50.30 | +0.60% | |
| 51.06 | 51.06 | 48.66 | 50.00 | -0.56% | |
| 50.87 | 50.90 | 49.81 | 50.28 | -1.41% | |
| 51.90 | 52.88 | 50.04 | 51.00 | -1.22% | |
| 52.88 | 52.88 | 50.65 | 51.63 | -1.36% | |
| 51.58 | 53.79 | 48.16 | 52.34 | -0.51% | |
| 53.88 | 55.74 | 52.13 | 52.61 | -2.95% | |
| 57.34 | 58.83 | 53.60 | 54.21 | -4.19% | |
| 55.76 | 57.58 | 52.81 | 56.58 | +2.41% | |
| 52.39 | 57.31 | 52.39 | 55.25 | +5.70% | |
| 52.31 | 53.83 | 51.55 | 52.27 | -1.19% | |
| 51.79 | 54.28 | 50.82 | 52.90 | +3.58% | |
| 49.89 | 51.75 | 49.49 | 51.07 | +4.10% | |
| 50.40 | 50.51 | 48.83 | 49.06 | -1.01% | |
| 49.84 | 52.00 | 49.56 | 49.56 | -1.51% | |
| 48.50 | 54.31 | 48.50 | 50.32 | +2.71% | |
| 45.96 | 49.20 | 45.96 | 48.99 | +5.35% | |
| 46.01 | 46.75 | 45.67 | 46.50 | +0.65% | |
| 45.20 | 46.75 | 45.01 | 46.20 | -1.16% | |
| 42.86 | 46.75 | 42.60 | 46.74 | +10.24% | |
| 45.57 | 45.96 | 42.04 | 42.40 | -6.22% | |
| 44.18 | 46.00 | 43.20 | 45.21 | +3.93% | |
| 39.94 | 44.53 | 39.88 | 43.50 | +3.57% | |
| 42.05 | 42.49 | 41.39 | 42.00 | +0.67% | |
| 43.95 | 46.75 | 41.31 | 41.72 | -5.67% | |
| 44.13 | 44.74 | 42.34 | 44.23 | +2.29% | |
| 44.00 | 45.38 | 42.14 | 43.24 | -2.61% | |
| 41.99 | 46.05 | 40.73 | 44.40 | +7.32% | |
| 40.74 | 41.61 | 40.74 | 41.37 | +2.15% | |
| 40.59 | 40.99 | 40.05 | 40.50 | +0.27% | |
| 39.52 | 40.49 | 39.49 | 40.39 | +1.69% | |
| 40.83 | 41.55 | 39.19 | 39.72 | -3.10% | |
| 41.22 | 42.24 | 40.19 | 40.99 | -1.94% | |
| 41.64 | 41.80 | 41.34 | 41.80 | +1.65% | |
| 41.30 | 42.20 | 40.42 | 41.12 | -1.63% | |
| 39.52 | 42.21 | 39.52 | 41.80 | +3.98% | |
| 41.00 | 42.50 | 38.77 | 40.20 | +4.15% | |
| 39.90 | 41.80 | 38.60 | 38.60 | -3.04% | |
| 42.19 | 42.88 | 39.32 | 39.81 | -4.76% | |
| 40.09 | 43.95 | 39.31 | 41.80 | -4.06% | |
| 38.00 | 43.57 | 38.00 | 43.57 | +13.82% | |
| 35.39 | 38.28 | 35.39 | 38.28 | +7.11% | |
| 34.92 | 35.75 | 34.84 | 35.74 | +0.42% | |
| 35.75 | 35.75 | 34.09 | 35.59 | +1.34% | |
| 35.37 | 35.37 | 35.12 | 35.12 | -0.76% | |
| 35.79 | 35.79 | 35.39 | 35.39 | -1.03% | |
| 35.76 | 35.76 | 35.76 | 35.76 | -0.33% | |
| 35.88 | 35.88 | 35.88 | 35.88 | +1.50% | |
| 35.50 | 35.62 | 35.35 | 35.35 | +0.11% | |
| 34.62 | 35.45 | 33.24 | 35.31 | +1.03% | |
| 35.77 | 35.77 | 34.95 | 34.95 | -1.58% | |
| 35.76 | 35.76 | 35.51 | 35.51 | -0.81% | |
| 35.50 | 37.00 | 35.36 | 35.80 | +1.99% | |
| 36.67 | 36.67 | 34.49 | 35.10 | -5.72% | |
| 37.15 | 37.23 | 36.50 | 37.23 | 0.00% | |
| 36.65 | 37.30 | 35.77 | 37.23 | +2.11% | |
| 36.30 | 36.46 | 35.51 | 36.46 | +1.03% | |
| 36.55 | 36.99 | 36.01 | 36.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ISBA chart for longer ranges.