ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	40.08	40.08	39.69	39.71	39.71	-0.85%	2,298
Oct 30, 2024	40.01	40.23	39.96	40.05	40.05	0.23%	6,735
Oct 29, 2024	39.77	39.96	39.65	39.96	39.96	-0.67%	1,207
Oct 28, 2024	40.14	40.24	40.12	40.23	40.23	2.08%	2,300
Oct 25, 2024	39.45	39.62	39.39	39.41	39.41	0.05%	2,231
Oct 24, 2024	39.28	39.39	39.28	39.39	39.39	0.43%	1,200
Oct 23, 2024	39.50	39.53	39.22	39.22	39.22	-1.31%	3,229
Oct 22, 2024	39.88	39.88	39.74	39.74	39.74	-0.92%	1,300
Oct 21, 2024	40.02	40.12	39.80	40.11	40.11	0.96%	4,500
Oct 18, 2024	39.79	39.83	39.73	39.73	39.73	0.33%	2,100
Oct 17, 2024	39.60	39.60	39.51	39.60	39.60	0.64%	3,400
Oct 16, 2024	39.32	39.43	39.32	39.35	39.35	-0.10%	1,919
Oct 15, 2024	39.44	39.50	39.25	39.39	39.39	0.25%	2,824
Oct 14, 2024	39.23	39.38	39.23	39.29	39.29	0.28%	3,901
Oct 11, 2024	39.00	39.20	38.90	39.18	39.18	1.03%	2,500
Oct 10, 2024	38.44	38.80	38.44	38.78	38.78	0.10%	1,048
Oct 9, 2024	38.25	38.79	38.23	38.74	38.74	1.12%	2,800
Oct 8, 2024	38.18	38.31	38.11	38.31	38.31	1.48%	1,547
Oct 7, 2024	38.00	38.06	37.75	37.75	37.75	-1.07%	900
Oct 4, 2024	38.08	38.16	38.03	38.16	38.16	0.74%	1,344
Oct 3, 2024	37.92	38.02	37.88	37.88	37.88	-0.73%	1,200
Oct 2, 2024	37.97	38.17	37.84	38.16	38.16	0.37%	3,238
Oct 1, 2024	38.92	38.92	37.92	38.02	38.02	-2.86%	8,800
Sep 30, 2024	39.02	39.27	39.02	39.14	39.14	0.98%	4,704
Sep 27, 2024	39.09	39.09	38.65	38.76	38.76	-0.51%	1,731
Sep 26, 2024	38.90	38.99	38.90	38.96	38.96	1.86%	611
Sep 25, 2024	38.40	38.55	38.25	38.25	38.25	0.05%	1,903
Sep 24, 2024	38.14	38.35	38.14	38.23	38.23	1.43%	2,400
Sep 23, 2024	37.77	37.98	37.58	37.69	37.69	0.78%	3,700
Sep 20, 2024	37.32	37.42	37.28	37.40	37.40	-0.40%	2,600
Sep 19, 2024	37.44	37.61	37.32	37.55	37.55	1.29%	8,000
Sep 18, 2024	37.04	37.07	37.04	37.07	37.07	-0.16%	827
Sep 17, 2024	37.09	37.21	37.03	37.13	37.13	-0.77%	3,022
Sep 16, 2024	37.39	37.42	37.39	37.42	37.42	-1.53%	833
Sep 13, 2024	38.00	38.06	38.00	38.00	38.00	0.85%	2,300
Sep 12, 2024	37.50	37.68	37.50	37.68	37.68	1.32%	548
Sep 11, 2024	36.36	37.19	36.36	37.19	37.19	0.95%	2,939
Sep 10, 2024	36.81	36.84	36.73	36.84	36.84	-0.27%	1,329
Sep 9, 2024	36.92	37.11	36.90	36.94	36.94	-0.73%	2,200
Sep 6, 2024	37.66	37.66	37.20	37.21	37.21	-1.43%	2,600
Sep 5, 2024	37.80	38.09	37.72	37.75	37.75	-0.42%	6,700
Sep 4, 2024	37.69	37.95	37.65	37.91	37.91	-	6,400
Sep 3, 2024	38.68	38.68	37.88	37.91	37.91	-2.82%	16,400
Aug 30, 2024	38.97	39.05	38.78	39.01	39.01	0.59%	2,813
Aug 29, 2024	38.87	39.18	38.78	38.78	38.78	0.67%	4,805
Aug 28, 2024	38.83	38.83	38.44	38.52	38.52	-0.49%	2,900
Aug 27, 2024	38.61	38.74	38.35	38.71	38.71	0.34%	4,300
Aug 26, 2024	38.90	38.90	38.54	38.58	38.58	0.73%	5,330
Aug 23, 2024	38.26	38.46	38.17	38.30	38.30	0.66%	3,600
Aug 22, 2024	38.23	38.23	38.05	38.05	38.05	-0.31%	1,426
Aug 21, 2024	38.18	38.18	37.88	38.17	38.17	-0.44%	1,300
Aug 20, 2024	38.20	38.39	38.20	38.34	38.34	-0.36%	2,013
Aug 19, 2024	38.02	38.48	38.02	38.48	38.48	0.92%	2,400
Aug 16, 2024	37.94	38.18	37.82	38.13	38.13	0.77%	4,500
Aug 15, 2024	37.69	37.86	37.64	37.84	37.84	1.75%	2,300
Aug 14, 2024	36.84	37.28	36.84	37.19	37.19	1.53%	2,425
Aug 13, 2024	36.60	36.63	36.60	36.63	36.63	1.67%	1,014
Aug 12, 2024	36.01	36.27	36.01	36.03	36.03	-1.26%	2,214
Aug 9, 2024	36.40	36.58	36.40	36.49	36.49	0.75%	812
Aug 8, 2024	35.97	36.22	35.97	36.22	36.22	2.81%	641
Aug 7, 2024	35.70	35.70	35.23	35.23	35.23	0.92%	2,719
Aug 6, 2024	35.03	35.03	34.91	34.91	34.91	0.98%	632
Aug 5, 2024	34.38	34.88	33.52	34.57	34.57	-1.73%	2,401
Aug 2, 2024	35.26	35.26	35.18	35.18	35.18	-2.06%	947
Aug 1, 2024	36.71	36.71	35.84	35.92	35.92	-2.92%	6,200
Jul 31, 2024	37.03	37.13	36.93	37.00	37.00	0.57%	3,200
Jul 30, 2024	37.02	37.02	36.56	36.79	36.79	-0.57%	2,400
Jul 29, 2024	37.33	37.33	37.00	37.00	37.00	-2.32%	2,118
Jul 26, 2024	37.81	37.90	37.78	37.88	37.88	0.93%	900
Jul 25, 2024	37.89	37.89	37.53	37.53	37.53	-0.35%	729
Jul 24, 2024	38.26	38.26	37.66	37.66	37.66	-1.18%	4,700
Jul 23, 2024	38.04	38.36	38.04	38.11	38.11	0.93%	3,000
Jul 22, 2024	37.72	37.88	37.61	37.76	37.76	1.48%	9,423
Jul 19, 2024	37.23	37.27	37.17	37.21	37.21	-0.05%	2,297
Jul 18, 2024	37.70	37.70	37.23	37.23	37.23	-1.06%	1,089
Jul 17, 2024	38.16	38.16	37.50	37.63	37.63	-1.44%	6,402
Jul 16, 2024	38.20	38.36	37.92	38.18	38.18	0.55%	6,599
Jul 15, 2024	37.91	38.19	37.91	37.97	37.97	0.13%	1,992
Jul 12, 2024	37.58	38.00	37.58	37.92	37.92	1.17%	1,746
Jul 11, 2024	37.59	37.59	37.45	37.48	37.48	0.92%	1,268
Jul 10, 2024	36.87	37.14	36.87	37.14	37.14	0.68%	1,350
Jul 9, 2024	37.25	37.28	36.79	36.89	36.89	-0.24%	1,627
Jul 8, 2024	37.00	37.10	36.96	36.98	36.98	0.65%	2,235
Jul 5, 2024	36.48	36.75	36.48	36.74	36.74	1.77%	3,684
Jul 3, 2024	35.81	36.25	35.81	36.10	36.10	0.50%	3,448
Jul 2, 2024	35.89	35.92	35.89	35.92	35.92	0.28%	600
Jul 1, 2024	35.92	35.92	35.80	35.82	35.82	-0.22%	856
Jun 28, 2024	35.82	35.99	35.76	35.90	35.90	0.36%	3,329
Jun 27, 2024	35.52	35.85	35.52	35.77	35.77	0.93%	1,243
Jun 26, 2024	35.17	35.49	35.17	35.44	35.44	0.14%	2,754
Jun 25, 2024	35.27	35.43	35.27	35.39	35.39	0.43%	639
Jun 24, 2024	35.44	35.44	35.18	35.24	35.24	-0.20%	4,396
Jun 21, 2024	35.27	35.31	35.13	35.31	35.31	-0.11%	1,600
Jun 20, 2024	35.36	35.51	35.26	35.35	35.35	-1.04%	2,983
Jun 18, 2024	35.72	35.72	35.72	35.72	35.72	-0.53%	320
Jun 17, 2024	35.63	35.91	35.63	35.91	35.91	0.50%	1,240
Jun 14, 2024	35.60	35.80	35.60	35.73	35.73	-0.64%	5,200
Jun 13, 2024	36.02	36.03	35.92	35.96	35.96	-0.61%	2,365
Jun 12, 2024	36.27	36.54	36.18	36.18	36.18	0.78%	2,552
Jun 11, 2024	35.53	35.92	35.37	35.90	35.90	0.06%	5,498