iSpecimen Inc. (ISPC) stock
ISPCNasdaqServices-Commercial Physical & Biological ResearchFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 7/3028% below fair value
$0.70−0.01 (-1.82%)
Close on Nov 12, 2026Market cap $1.75MP/E –Yield –
Price history
iSpecimen share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$0.6965
-1.82% on the day
52-week range
$0.6406 – $27.44
-97.5% from the high
Change over 52 weeks
-97.3%
From $25.40 on Nov 12, 2025
Average volume
550,728
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $0.7143 | $0.7143 | $0.679 | $0.6965 | -1.82% | 30,374 |
| Nov 11, 2026 | $0.7379 | $0.7399 | $0.6406 | $0.7094 | -3.81% | 96,374 |
| Nov 10, 2026 | $0.7908 | $0.80 | $0.713 | $0.7375 | -6.65% | 72,130 |
| Nov 9, 2026 | $0.801 | $0.801 | $0.77 | $0.79 | -2.97% | 67,155 |
| Nov 6, 2026 | $0.819 | $0.8378 | $0.7851 | $0.8142 | +0.78% | 239,613 |
| Nov 5, 2026 | $0.8301 | $0.847 | $0.7601 | $0.8079 | -4.16% | 248,666 |
| Nov 4, 2026 | $0.83 | $0.8969 | $0.7855 | $0.843 | +6.75% | 168,188 |
| Nov 3, 2026 | $0.8241 | $0.9576 | $0.7682 | $0.7897 | -5.12% | 506,979 |
| Nov 2, 2026 | $0.8255 | $0.8398 | $0.754 | $0.8323 | +0.82% | 108,484 |
| Oct 30, 2026 | $0.845 | $0.8699 | $0.753 | $0.8255 | +4.19% | 543,341 |
| Oct 29, 2026 | $0.841 | $0.94 | $0.7923 | $0.7923 | -9.35% | 2,593,803 |
| Oct 28, 2026 | $0.87 | $0.874 | $0.8401 | $0.874 | +0.22% | 30,648 |
| Oct 27, 2026 | $0.8336 | $0.8907 | $0.81 | $0.8721 | +3.85% | 49,117 |
| Oct 26, 2026 | $0.802 | $0.87 | $0.791 | $0.8398 | +2.79% | 66,415 |
| Oct 23, 2026 | $0.80 | $0.83 | $0.7886 | $0.817 | -1.89% | 40,093 |
| Oct 22, 2026 | $0.83 | $0.8571 | $0.813 | $0.8327 | -6.70% | 73,588 |
| Oct 21, 2026 | $0.9262 | $0.9499 | $0.875 | $0.8925 | -7.02% | 72,517 |
| Oct 20, 2026 | $0.94 | $0.9949 | $0.8901 | $0.9599 | +5.47% | 235,522 |
| Oct 19, 2026 | $0.917 | $0.9588 | $0.90 | $0.9101 | -0.75% | 827,127 |
| Oct 16, 2026 | $1.02 | $1.02 | $0.9101 | $0.917 | -10.97% | 47,534 |
| Oct 15, 2026 | $0.98 | $1.05 | $0.97 | $1.03 | +0.98% | 100,685 |
| Oct 14, 2026 | $1.07 | $1.07 | $1.02 | $1.02 | -5.56% | 67,401 |
| Oct 13, 2026 | $1.07 | $1.10 | $1.03 | $1.08 | 0.00% | 69,758 |
| Oct 12, 2026 | $1.12 | $1.13 | $1.06 | $1.08 | -4.42% | 45,099 |
| Oct 9, 2026 | $1.10 | $1.15 | $1.10 | $1.13 | +3.67% | 72,019 |
| Oct 8, 2026 | $1.09 | $1.13 | $1.07 | $1.09 | -0.91% | 71,251 |
| Oct 7, 2026 | $1.07 | $1.11 | $1.05 | $1.10 | +2.80% | 55,128 |
| Oct 6, 2026 | $1.04 | $1.10 | $1.03 | $1.07 | +1.90% | 103,101 |
| Oct 5, 2026 | $1.08 | $1.09 | $1.02 | $1.05 | -2.78% | 126,096 |
| Oct 2, 2026 | $1.15 | $1.15 | $1.04 | $1.08 | -5.26% | 148,772 |
| Oct 1, 2026 | $1.17 | $1.19 | $1.14 | $1.14 | -3.39% | 26,073 |
| Sep 30, 2026 | $1.20 | $1.24 | $1.18 | $1.18 | -4.07% | 62,728 |
| Sep 29, 2026 | $1.20 | $1.25 | $1.15 | $1.23 | +1.65% | 126,537 |
| Sep 28, 2026 | $1.21 | $1.33 | $1.18 | $1.21 | -3.97% | 447,153 |
| Sep 25, 2026 | $1.30 | $1.30 | $1.18 | $1.26 | +0.80% | 535,315 |
| Sep 24, 2026 | $1.24 | $1.28 | $1.22 | $1.25 | +3.31% | 4,575,508 |
| Sep 23, 2026 | $1.29 | $1.29 | $1.21 | $1.21 | -3.20% | 93,281 |
| Sep 22, 2026 | $1.31 | $1.32 | $1.25 | $1.25 | -5.30% | 107,556 |
| Sep 21, 2026 | $1.36 | $1.38 | $1.32 | $1.32 | -0.75% | 136,432 |
| Sep 18, 2026 | $1.35 | $1.39 | $1.33 | $1.33 | -1.48% | 55,402 |
| Sep 17, 2026 | $1.35 | $1.41 | $1.30 | $1.35 | -1.46% | 228,959 |
| Sep 16, 2026 | $1.29 | $1.43 | $1.25 | $1.37 | +3.01% | 217,122 |
| Sep 15, 2026 | $1.45 | $1.45 | $1.32 | $1.33 | -9.52% | 211,536 |
| Sep 14, 2026 | $1.45 | $1.50 | $1.43 | $1.47 | 0.00% | 176,048 |
| Sep 11, 2026 | $1.50 | $1.52 | $1.43 | $1.47 | -2.00% | 182,073 |
| Sep 10, 2026 | $1.42 | $1.59 | $1.38 | $1.50 | -3.23% | 532,970 |
| Sep 9, 2026 | $1.60 | $1.60 | $1.48 | $1.55 | -2.52% | 920,864 |
| Sep 8, 2026 | $1.91 | $1.94 | $1.55 | $1.59 | +3.25% | 14,179,920 |
| Sep 4, 2026 | $1.53 | $1.57 | $1.51 | $1.54 | 0.00% | 6,591,823 |
| Sep 3, 2026 | $1.48 | $1.57 | $1.48 | $1.54 | +3.36% | 36,058 |
| Sep 2, 2026 | $1.48 | $1.52 | $1.46 | $1.49 | -0.67% | 57,196 |
| Sep 1, 2026 | $1.55 | $1.57 | $1.48 | $1.50 | -2.60% | 52,803 |
| Aug 31, 2026 | $1.52 | $1.59 | $1.51 | $1.54 | 0.00% | 60,637 |
| Aug 28, 2026 | $1.58 | $1.61 | $1.51 | $1.54 | -3.75% | 88,657 |
| Aug 27, 2026 | $1.62 | $1.65 | $1.55 | $1.60 | -2.44% | 63,607 |
| Aug 26, 2026 | $1.60 | $1.67 | $1.57 | $1.64 | +2.50% | 233,570 |
| Aug 25, 2026 | $1.57 | $1.61 | $1.40 | $1.60 | +1.91% | 277,012 |
| Aug 24, 2026 | $1.67 | $1.67 | $1.53 | $1.57 | -7.10% | 254,294 |
| Aug 21, 2026 | $1.88 | $1.95 | $1.57 | $1.69 | -25.55% | 1,546,619 |
| Aug 20, 2026 | $2.44 | $2.59 | $2.20 | $2.27 | -4.62% | 7,437,226 |
| Aug 19, 2026 | $2.28 | $2.53 | $2.28 | $2.38 | +1.71% | 130,786 |
| Aug 18, 2026 | $2.14 | $2.42 | $2.14 | $2.34 | +8.84% | 83,730 |
| Aug 17, 2026 | $2.21 | $2.24 | $2.09 | $2.15 | -4.44% | 109,901 |
| Aug 14, 2026 | $2.36 | $2.36 | $2.24 | $2.25 | -2.17% | 40,249 |
| Aug 13, 2026 | $2.31 | $2.36 | $2.26 | $2.30 | +1.32% | 48,832 |
| Aug 12, 2026 | $2.23 | $2.35 | $2.21 | $2.27 | -0.44% | 48,474 |
| Aug 11, 2026 | $2.25 | $2.33 | $2.24 | $2.28 | +1.79% | 48,941 |
| Aug 10, 2026 | $2.29 | $2.38 | $2.18 | $2.24 | +0.90% | 67,517 |
| Aug 7, 2026 | $2.09 | $2.30 | $2.09 | $2.22 | +0.91% | 61,845 |
| Aug 6, 2026 | $1.77 | $2.25 | $1.77 | $2.20 | +14.58% | 342,302 |
| Aug 5, 2026 | $2.14 | $2.22 | $1.91 | $1.92 | -10.70% | 59,773 |
| Aug 4, 2026 | $2.01 | $2.20 | $2.00 | $2.15 | +6.97% | 55,380 |
| Aug 3, 2026 | $1.89 | $2.02 | $1.89 | $2.01 | +6.35% | 30,055 |
| Jul 31, 2026 | $1.89 | $1.90 | $1.77 | $1.89 | +3.28% | 35,793 |
| Jul 30, 2026 | $1.92 | $1.93 | $1.83 | $1.83 | -3.68% | 23,120 |
| Jul 29, 2026 | $1.91 | $1.94 | $1.88 | $1.90 | +0.53% | 22,657 |
| Jul 28, 2026 | $2.03 | $2.03 | $1.81 | $1.89 | -5.97% | 65,443 |
| Jul 27, 2026 | $2.07 | $2.08 | $1.97 | $2.01 | +2.03% | 53,119 |
| Jul 24, 2026 | $2.21 | $2.21 | $1.93 | $1.97 | -11.66% | 49,945 |
| Jul 23, 2026 | $2.22 | $2.27 | $2.19 | $2.23 | -0.89% | 25,294 |
| Jul 22, 2026 | $2.22 | $2.28 | $2.21 | $2.25 | -0.44% | 19,301 |
| Jul 21, 2026 | $2.31 | $2.37 | $2.22 | $2.26 | -2.59% | 38,888 |
| Jul 20, 2026 | $2.18 | $2.35 | $2.09 | $2.32 | +10.48% | 107,333 |
| Jul 17, 2026 | $2.22 | $2.22 | $2.06 | $2.10 | -4.98% | 54,601 |
| Jul 16, 2026 | $2.26 | $2.26 | $2.15 | $2.21 | -0.90% | 81,385 |
| Jul 15, 2026 | $2.34 | $2.34 | $2.16 | $2.23 | -6.69% | 742,127 |
| Jul 14, 2026 | $2.39 | $2.44 | $2.32 | $2.39 | +2.14% | 234,160 |
| Jul 13, 2026 | $2.49 | $2.49 | $2.31 | $2.34 | -6.40% | 37,594 |
| Jul 10, 2026 | $2.59 | $2.59 | $2.40 | $2.50 | -1.57% | 39,214 |
| Jul 9, 2026 | $2.41 | $2.64 | $2.37 | $2.54 | +10.92% | 315,836 |
| Jul 8, 2026 | $2.40 | $2.40 | $2.26 | $2.29 | -4.58% | 40,402 |
| Jul 7, 2026 | $2.62 | $2.62 | $2.40 | $2.40 | -6.61% | 34,851 |
| Jul 6, 2026 | $2.60 | $2.64 | $2.54 | $2.57 | -2.65% | 25,874 |
| Jul 2, 2026 | $2.70 | $2.96 | $2.60 | $2.64 | -3.30% | 135,210 |
| Jul 1, 2026 | $2.68 | $2.80 | $2.67 | $2.73 | +3.02% | 37,402 |
| Jun 30, 2026 | $2.96 | $2.96 | $2.59 | $2.65 | -5.02% | 42,828 |
| Jun 29, 2026 | $2.68 | $2.86 | $2.65 | $2.79 | +4.49% | 76,775 |
| Jun 26, 2026 | $2.52 | $2.70 | $2.52 | $2.67 | +3.89% | 51,854 |
| Jun 25, 2026 | $2.57 | $2.70 | $2.52 | $2.57 | -4.10% | 41,493 |
| Jun 24, 2026 | $2.52 | $2.78 | $2.47 | $2.68 | +5.51% | 124,870 |
| Jun 23, 2026 | $2.41 | $2.62 | $2.39 | $2.54 | +0.79% | 25,734 |
| Jun 22, 2026 | $2.58 | $2.62 | $2.45 | $2.52 | -2.70% | 41,613 |
| Jun 18, 2026 | $2.60 | $2.82 | $2.51 | $2.59 | +1.57% | 106,708 |
| Jun 17, 2026 | $2.62 | $2.74 | $2.50 | $2.55 | -3.04% | 60,763 |
| Jun 16, 2026 | $2.78 | $2.78 | $2.62 | $2.63 | -7.07% | 117,573 |
| Jun 15, 2026 | $2.82 | $2.86 | $2.70 | $2.83 | +2.91% | 80,331 |
| Jun 12, 2026 | $2.75 | $2.92 | $2.72 | $2.75 | 0.00% | 111,965 |
| Jun 11, 2026 | $2.73 | $2.76 | $2.54 | $2.75 | +2.61% | 181,425 |
| Jun 10, 2026 | $2.87 | $2.91 | $2.67 | $2.68 | -8.22% | 103,228 |
| Jun 9, 2026 | $2.95 | $3.09 | $2.75 | $2.92 | -1.02% | 203,576 |
| Jun 8, 2026 | $3.00 | $3.11 | $2.93 | $2.95 | -2.32% | 60,861 |
| Jun 5, 2026 | $3.11 | $3.12 | $3.00 | $3.02 | -5.03% | 55,050 |
| Jun 4, 2026 | $3.00 | $3.25 | $2.96 | $3.18 | +6.00% | 81,677 |
| Jun 3, 2026 | $3.00 | $3.07 | $2.90 | $3.00 | -2.28% | 130,802 |
| Jun 2, 2026 | $3.33 | $3.33 | $3.05 | $3.07 | -8.08% | 118,235 |
| Jun 1, 2026 | $3.17 | $3.35 | $3.10 | $3.34 | +5.70% | 90,241 |
| May 29, 2026 | $3.32 | $3.32 | $3.11 | $3.16 | -4.82% | 143,163 |
| May 28, 2026 | $3.32 | $3.38 | $3.11 | $3.32 | -0.90% | 192,206 |
| May 27, 2026 | $3.85 | $4.49 | $3.12 | $3.35 | -0.89% | 2,383,388 |
| May 26, 2026 | $3.41 | $3.59 | $3.33 | $3.38 | -2.03% | 129,351 |
| May 22, 2026 | $3.59 | $3.59 | $3.20 | $3.45 | -3.36% | 189,268 |
| May 21, 2026 | $3.37 | $3.64 | $3.32 | $3.57 | +5.00% | 79,144 |
| May 20, 2026 | $3.56 | $3.56 | $3.20 | $3.40 | -7.36% | 168,403 |
| May 19, 2026 | $3.90 | $3.90 | $3.56 | $3.67 | -6.62% | 109,909 |
| May 18, 2026 | $4.22 | $4.42 | $3.86 | $3.93 | -5.30% | 163,154 |
| May 15, 2026 | $3.98 | $4.25 | $3.86 | $4.15 | +4.53% | 125,379 |
| May 14, 2026 | $4.02 | $4.09 | $3.70 | $3.97 | -5.70% | 188,870 |
| May 13, 2026 | $4.47 | $4.47 | $4.07 | $4.21 | -7.27% | 189,279 |
| May 12, 2026 | $4.93 | $4.93 | $4.47 | $4.54 | -10.10% | 178,308 |
| May 11, 2026 | $5.21 | $5.50 | $5.05 | $5.05 | -1.37% | 362,105 |
| May 8, 2026 | $5.27 | $5.31 | $4.85 | $5.12 | -3.21% | 175,855 |
| May 7, 2026 | $5.80 | $5.84 | $5.00 | $5.29 | -9.11% | 282,204 |
| May 6, 2026 | $5.93 | $6.10 | $5.58 | $5.82 | -1.85% | 236,319 |
| May 5, 2026 | $5.30 | $6.24 | $5.30 | $5.93 | +9.81% | 602,139 |
| May 4, 2026 | $4.80 | $5.70 | $4.70 | $5.40 | -3.91% | 531,703 |
| May 1, 2026 | $6.06 | $6.77 | $4.80 | $5.62 | +7.46% | 9,615,808 |
| Apr 30, 2026 | $4.18 | $5.75 | $4.18 | $5.23 | +22.48% | 2,030,095 |
| Apr 29, 2026 | $4.56 | $4.56 | $4.00 | $4.27 | -6.36% | 158,735 |
| Apr 28, 2026 | $5.00 | $5.20 | $4.34 | $4.56 | -7.39% | 295,822 |
| Apr 27, 2026 | $5.20 | $5.20 | $4.61 | $4.92 | -5.60% | 250,000 |
| Apr 24, 2026 | $5.20 | $5.58 | $5.04 | $5.22 | -19.61% | 699,377 |
| Apr 23, 2026 | $6.13 | $7.29 | $6.11 | $6.49 | +7.35% | 539,050 |
| Apr 22, 2026 | $5.92 | $6.20 | $5.85 | $6.04 | +3.92% | 329,891 |
| Apr 21, 2026 | $5.21 | $5.98 | $5.04 | $5.82 | +9.16% | 476,657 |
| Apr 20, 2026 | $4.80 | $5.55 | $4.78 | $5.33 | -2.42% | 742,369 |
| Apr 17, 2026 | $6.62 | $7.89 | $5.22 | $5.46 | +17.17% | 15,000,470 |
| Apr 16, 2026 | $4.28 | $4.66 | $4.20 | $4.66 | +4.20% | 1,296,023 |
| Apr 15, 2026 | $4.18 | $4.70 | $4.05 | $4.47 | +2.57% | 723,998 |
| Apr 14, 2026 | $4.09 | $4.44 | $4.02 | $4.36 | -6.03% | 498,600 |
| Apr 13, 2026 | $4.88 | $5.20 | $4.44 | $4.64 | -9.45% | 893,120 |
| Apr 10, 2026 | $8.04 | $8.04 | $5.03 | $5.12 | -1.54% | 9,124,048 |
| Apr 9, 2026 | $5.76 | $6.07 | $5.03 | $5.20 | -10.34% | 1,672,002 |
| Apr 8, 2026 | $6.28 | $6.40 | $5.80 | $5.80 | +0.76% | 210,569 |
| Apr 7, 2026 | $6.13 | $6.30 | $5.64 | $5.76 | -5.82% | 147,279 |
| Apr 6, 2026 | $6.08 | $6.68 | $5.63 | $6.12 | +7.52% | 119,976 |
| Apr 2, 2026 | $6.02 | $6.17 | $5.52 | $5.69 | -6.45% | 44,638 |
| Apr 1, 2026 | $6.36 | $6.62 | $5.92 | $6.08 | -3.18% | 38,190 |
| Mar 31, 2026 | $5.88 | $6.40 | $5.56 | $6.28 | +9.03% | 29,852 |
| Mar 30, 2026 | $5.74 | $5.92 | $5.54 | $5.76 | -1.44% | 24,013 |
| Mar 27, 2026 | $6.13 | $6.26 | $5.73 | $5.84 | -7.53% | 32,201 |
| Mar 26, 2026 | $6.13 | $6.56 | $6.08 | $6.32 | +1.28% | 37,859 |
| Mar 25, 2026 | $6.00 | $7.20 | $6.00 | $6.24 | +2.30% | 59,672 |
| Mar 24, 2026 | $6.52 | $6.87 | $5.68 | $6.10 | -15.37% | 91,814 |
| Mar 23, 2026 | $8.00 | $8.00 | $6.92 | $7.21 | -8.06% | 55,958 |
| Mar 20, 2026 | $7.70 | $8.26 | $7.12 | $7.84 | -1.51% | 69,993 |
| Mar 19, 2026 | $7.70 | $8.40 | $7.41 | $7.96 | -0.50% | 86,428 |
| Mar 18, 2026 | $8.32 | $9.00 | $7.90 | $8.00 | -9.71% | 162,526 |
| Mar 17, 2026 | $9.20 | $10.00 | $7.80 | $8.86 | +12.67% | 872,587 |
| Mar 16, 2026 | $11.96 | $12.00 | $7.28 | $7.86 | -30.87% | 746,699 |
| Mar 13, 2026 | $17.00 | $17.44 | $11.37 | $11.38 | +26.96% | 6,748,280 |
| Mar 12, 2026 | $9.56 | $9.72 | $8.96 | $8.96 | -6.67% | 1,133,685 |
| Mar 11, 2026 | $10.00 | $10.00 | $9.34 | $9.60 | -4.00% | 7,607 |
| Mar 10, 2026 | $9.32 | $10.30 | $9.24 | $10.00 | +9.17% | 20,064 |
| Mar 9, 2026 | $8.80 | $9.95 | $8.80 | $9.16 | -7.92% | 11,582 |
| Mar 6, 2026 | $9.88 | $10.01 | $9.60 | $9.95 | +0.69% | 6,469 |
| Mar 5, 2026 | $10.20 | $10.80 | $9.13 | $9.88 | -3.25% | 13,285 |
| Mar 4, 2026 | $9.68 | $10.36 | $9.40 | $10.21 | +6.37% | 7,960 |
| Mar 3, 2026 | $10.00 | $10.20 | $9.48 | $9.60 | -7.73% | 12,409 |
| Mar 2, 2026 | $10.00 | $10.61 | $9.70 | $10.40 | +4.04% | 6,356 |
| Feb 27, 2026 | $10.78 | $11.20 | $9.86 | $10.00 | -9.09% | 8,985 |
| Feb 26, 2026 | $11.20 | $11.20 | $10.00 | $11.00 | -1.08% | 7,302 |
| Feb 25, 2026 | $10.08 | $11.12 | $9.72 | $11.12 | +8.17% | 10,879 |
| Feb 24, 2026 | $9.34 | $10.35 | $9.22 | $10.28 | +6.64% | 9,587 |
| Feb 23, 2026 | $10.69 | $11.00 | $9.21 | $9.64 | -13.68% | 30,191 |
| Feb 20, 2026 | $11.96 | $12.68 | $11.00 | $11.17 | -1.34% | 219,835 |
| Feb 19, 2026 | $12.06 | $12.06 | $11.00 | $11.32 | -8.71% | 63,835 |
| Feb 18, 2026 | $12.76 | $12.79 | $12.01 | $12.40 | -4.62% | 11,191 |
| Feb 17, 2026 | $12.52 | $13.02 | $12.00 | $13.00 | +7.26% | 11,002 |
| Feb 13, 2026 | $13.20 | $14.80 | $12.00 | $12.12 | -4.84% | 61,277 |
| Feb 12, 2026 | $12.20 | $12.80 | $11.60 | $12.74 | +2.78% | 20,053 |
| Feb 11, 2026 | $12.76 | $12.99 | $11.50 | $12.39 | -3.79% | 18,328 |
| Feb 10, 2026 | $12.88 | $13.00 | $12.40 | $12.88 | -2.01% | 12,976 |
| Feb 9, 2026 | $13.87 | $14.00 | $12.29 | $13.14 | -0.42% | 42,117 |
| Feb 6, 2026 | $16.00 | $18.00 | $12.48 | $13.20 | -4.38% | 507,995 |
| Feb 5, 2026 | $13.88 | $17.60 | $13.34 | $13.80 | -0.75% | 69,579 |
| Feb 4, 2026 | $13.32 | $14.87 | $13.04 | $13.91 | +4.51% | 5,160 |
| Feb 3, 2026 | $13.32 | $13.56 | $13.00 | $13.31 | -2.43% | 3,735 |
| Feb 2, 2026 | $14.52 | $14.71 | $13.54 | $13.64 | -2.88% | 3,144 |
| Jan 30, 2026 | $13.23 | $14.60 | $13.20 | $14.04 | +6.72% | 4,488 |
| Jan 29, 2026 | $14.34 | $14.96 | $12.85 | $13.16 | -8.10% | 5,046 |
| Jan 28, 2026 | $14.20 | $15.00 | $13.56 | $14.32 | +6.20% | 2,194 |
| Jan 27, 2026 | $14.79 | $14.83 | $13.36 | $13.48 | -10.35% | 6,181 |
| Jan 26, 2026 | $14.00 | $15.19 | $13.70 | $15.04 | -2.03% | 9,779 |
| Jan 23, 2026 | $15.20 | $16.00 | $14.40 | $15.35 | -0.31% | 13,894 |
| Jan 22, 2026 | $12.80 | $16.00 | $12.41 | $15.40 | +21.45% | 22,453 |
| Jan 21, 2026 | $13.22 | $13.90 | $12.44 | $12.68 | -5.37% | 7,232 |
| Jan 20, 2026 | $14.68 | $14.68 | $13.00 | $13.40 | -12.12% | 12,739 |
| Jan 16, 2026 | $16.49 | $16.80 | $14.40 | $15.25 | -9.24% | 41,651 |
| Jan 15, 2026 | $13.20 | $17.64 | $13.00 | $16.80 | +27.20% | 64,058 |
| Jan 14, 2026 | $12.67 | $13.55 | $12.67 | $13.21 | -1.46% | 7,192 |
| Jan 13, 2026 | $12.00 | $15.00 | $11.72 | $13.40 | +8.27% | 62,011 |
| Jan 12, 2026 | $12.36 | $12.38 | $11.51 | $12.38 | +3.93% | 5,843 |
| Jan 9, 2026 | $13.01 | $13.18 | $11.68 | $11.91 | -6.94% | 13,614 |
| Jan 8, 2026 | $12.11 | $13.08 | $12.00 | $12.80 | +2.96% | 20,158 |
| Jan 7, 2026 | $12.12 | $12.46 | $11.68 | $12.43 | +0.26% | 11,036 |
| Jan 6, 2026 | $11.72 | $12.56 | $11.40 | $12.40 | +5.44% | 15,199 |
| Jan 5, 2026 | $10.81 | $12.12 | $10.60 | $11.76 | +2.80% | 49,714 |
| Jan 2, 2026 | $10.80 | $12.05 | $10.80 | $11.44 | +9.96% | 46,475 |
| Dec 31, 2025 | $14.80 | $14.85 | $10.40 | $10.40 | -12.07% | 538,406 |
| Dec 30, 2025 | $13.22 | $14.00 | $11.32 | $11.83 | -13.15% | 440,205 |
| Dec 29, 2025 | $14.82 | $14.98 | $13.60 | $13.62 | -10.84% | 13,637 |
| Dec 26, 2025 | $15.91 | $15.99 | $14.52 | $15.28 | -1.44% | 6,568 |
| Dec 24, 2025 | $14.83 | $16.00 | $14.64 | $15.50 | +1.89% | 6,650 |
| Dec 23, 2025 | $15.44 | $16.28 | $14.80 | $15.22 | +2.26% | 5,985 |
| Dec 22, 2025 | $15.20 | $17.57 | $14.80 | $14.88 | +0.54% | 6,207 |
| Dec 19, 2025 | $15.20 | $16.35 | $14.80 | $14.80 | -4.59% | 5,284 |
| Dec 18, 2025 | $15.33 | $16.40 | $14.80 | $15.51 | +0.03% | 3,562 |
| Dec 17, 2025 | $15.82 | $16.54 | $14.60 | $15.51 | -5.07% | 3,998 |
| Dec 16, 2025 | $16.80 | $16.88 | $14.40 | $16.34 | -2.95% | 7,367 |
| Dec 15, 2025 | $17.64 | $17.86 | $16.80 | $16.83 | -5.95% | 5,915 |
| Dec 12, 2025 | $19.28 | $19.29 | $17.16 | $17.90 | -6.50% | 46,455 |
| Dec 11, 2025 | $19.44 | $19.86 | $18.40 | $19.14 | -3.33% | 1,519 |
| Dec 10, 2025 | $19.76 | $20.00 | $19.20 | $19.80 | -2.75% | 2,104 |
| Dec 9, 2025 | $18.62 | $21.20 | $18.62 | $20.36 | +6.04% | 5,915 |
| Dec 8, 2025 | $20.32 | $20.32 | $18.60 | $19.20 | -0.67% | 4,290 |
| Dec 5, 2025 | $19.20 | $19.58 | $18.40 | $19.33 | -0.55% | 3,205 |
| Dec 4, 2025 | $18.36 | $20.40 | $18.00 | $19.44 | +6.65% | 8,228 |
| Dec 3, 2025 | $16.80 | $18.26 | $16.80 | $18.22 | +9.73% | 4,293 |
| Dec 2, 2025 | $17.92 | $18.00 | $16.00 | $16.61 | -8.22% | 4,780 |
| Dec 1, 2025 | $16.10 | $18.22 | $15.60 | $18.10 | +7.69% | 14,028 |
| Nov 28, 2025 | $20.36 | $27.44 | $16.01 | $16.80 | -13.11% | 128,926 |
| Nov 26, 2025 | $19.24 | $20.12 | $18.59 | $19.34 | +0.92% | 1,459 |
| Nov 25, 2025 | $19.19 | $20.32 | $18.80 | $19.16 | -1.01% | 3,013 |
| Nov 24, 2025 | $15.48 | $20.31 | $15.48 | $19.36 | +13.59% | 11,704 |
| Nov 21, 2025 | $16.83 | $18.40 | $16.01 | $17.04 | +1.21% | 3,086 |
| Nov 20, 2025 | $18.40 | $19.55 | $16.60 | $16.84 | -16.96% | 9,043 |
| Nov 19, 2025 | $22.40 | $22.40 | $19.61 | $20.28 | -8.52% | 3,644 |
| Nov 18, 2025 | $22.52 | $23.20 | $21.20 | $22.17 | -4.50% | 4,535 |
| Nov 17, 2025 | $25.20 | $25.20 | $22.50 | $23.21 | -7.52% | 3,599 |
| Nov 14, 2025 | $23.28 | $25.34 | $23.26 | $25.10 | +1.26% | 2,214 |
| Nov 13, 2025 | $24.16 | $25.40 | $22.47 | $24.79 | -2.41% | 4,535 |
| Nov 12, 2025 | $24.96 | $25.51 | $24.04 | $25.40 | -0.45% | 1,067 |
| Nov 11, 2025 | $25.40 | $26.39 | $25.20 | $25.52 | -0.96% | 1,368 |
| Nov 10, 2025 | $25.96 | $26.80 | $25.20 | $25.76 | +0.97% | 1,763 |
| Nov 7, 2025 | $24.84 | $26.36 | $22.00 | $25.52 | -0.02% | 5,356 |
| Nov 6, 2025 | $26.96 | $27.04 | $24.48 | $25.52 | -5.34% | 5,189 |
| Nov 5, 2025 | $26.04 | $27.20 | $25.60 | $26.96 | +3.53% | 3,680 |
| Nov 4, 2025 | $28.00 | $29.05 | $25.68 | $26.04 | -13.17% | 12,775 |
| Nov 3, 2025 | $32.96 | $32.96 | $29.20 | $29.99 | -3.87% | 7,570 |
| Oct 31, 2025 | $30.80 | $32.00 | $30.40 | $31.20 | – | 3,295 |
Seasonality
ISPC return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.6% | -14.3% | -21.8% | 0.7% | -3.2% | -16.7% | -2.3% | -16.9% | -3.7% | -10.3% | 13.6% | -31.4% |
| Months up | 2 of 5 | 0 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 1 of 5 | 3 of 6 | 2 of 6 | 1 of 6 | 1 of 6 | 2 of 6 | 0 of 5 |
| 2026 | 35.0% | -28.8% | -37.2% | -16.7% | -39.6% | -16.1% | -28.7% | -18.5% | -23.4% | -30.0% | -15.6% | |
| 2025 | -25.0% | -16.6% | -36.1% | 19.8% | -3.9% | -19.7% | 26.5% | -42.6% | 81.4% | -39.5% | -46.1% | -38.1% |
| 2024 | -3.6% | -6.7% | -48.4% | 25.4% | 47.7% | -28.1% | -14.2% | 1.9% | -13.0% | -8.9% | 0.2% | -38.1% |
| 2023 | 22.9% | -3.6% | -17.8% | 15.8% | -14.3% | 7.5% | 7.7% | -43.5% | -28.7% | -8.1% | -1.8% | -10.6% |
| 2022 | -37.4% | -16.0% | 30.7% | -40.6% | -6.0% | -27.3% | 7.8% | -6.8% | -24.7% | -3.6% | -1.3% | -12.4% |
| 2021 | -13.0% | 8.1% | -14.1% | 28.7% | 145.9% | -57.7% |
See a number that looks wrong?