ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.08	41.45	41.08	41.33	41.33	1.15%	2,724
Nov 19, 2024	40.22	40.95	40.22	40.87	40.87	0.86%	5,895
Nov 18, 2024	40.58	40.60	40.46	40.52	40.52	0.53%	2,815
Nov 15, 2024	40.75	40.75	40.23	40.30	40.30	-1.47%	6,451
Nov 14, 2024	41.00	41.04	40.91	40.91	40.91	-0.55%	3,536
Nov 13, 2024	41.43	41.50	41.13	41.13	41.13	-0.05%	2,250
Nov 12, 2024	41.44	41.50	41.06	41.15	41.15	0.39%	5,652
Nov 11, 2024	40.83	41.12	40.83	40.99	40.99	0.32%	3,875
Nov 8, 2024	41.00	41.00	40.68	40.86	40.86	-0.42%	2,877
Nov 7, 2024	40.91	41.03	40.91	41.03	41.03	1.13%	1,333
Nov 6, 2024	40.60	40.81	40.36	40.57	40.57	1.54%	3,416
Nov 5, 2024	39.69	40.04	39.69	39.96	39.96	0.65%	3,983
Nov 4, 2024	39.67	39.78	39.62	39.70	39.70	0.16%	2,570
Nov 1, 2024	39.87	39.95	39.56	39.64	39.64	-0.17%	5,045
Oct 31, 2024	40.08	40.08	39.69	39.71	39.71	-0.87%	2,299
Oct 30, 2024	40.01	40.23	39.96	40.06	40.06	0.24%	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	2.07%	2,274
Oct 25, 2024	39.45	39.62	39.39	39.42	39.42	0.07%	2,231
Oct 24, 2024	39.28	39.39	39.28	39.39	39.39	0.44%	1,185
Oct 23, 2024	39.50	39.53	39.22	39.22	39.22	-1.32%	3,229
Oct 22, 2024	39.88	39.88	39.74	39.74	39.74	-0.92%	1,277
Oct 21, 2024	40.02	40.12	39.80	40.11	40.11	0.97%	4,469
Oct 18, 2024	39.79	39.83	39.73	39.73	39.73	0.32%	2,051
Oct 17, 2024	39.60	39.60	39.51	39.60	39.60	0.63%	3,361
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	0.24%	2,824
Oct 14, 2024	39.23	39.38	39.23	39.29	39.29	0.29%	3,901
Oct 11, 2024	39.00	39.20	38.90	39.18	39.18	1.03%	2,481
Oct 10, 2024	38.44	38.80	38.44	38.78	38.78	0.11%	1,048
Oct 9, 2024	38.25	38.79	38.23	38.74	38.74	1.10%	2,769
Oct 8, 2024	38.18	38.31	38.11	38.31	38.31	1.49%	1,547
Oct 7, 2024	38.00	38.06	37.75	37.75	37.75	-1.07%	882
Oct 4, 2024	38.08	38.16	38.03	38.16	38.16	0.73%	1,344
Oct 3, 2024	37.93	38.02	37.88	37.88	37.88	-0.73%	1,175
Oct 2, 2024	37.97	38.17	37.84	38.16	38.16	0.37%	3,238
Oct 1, 2024	38.92	38.92	37.93	38.02	38.02	-2.85%	8,797
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	1.84%	611
Sep 25, 2024	38.40	38.55	38.26	38.26	38.26	0.05%	1,903
Sep 24, 2024	38.14	38.35	38.14	38.23	38.23	1.43%	2,373
Sep 23, 2024	37.77	37.98	37.58	37.69	37.69	0.79%	3,650
Sep 20, 2024	37.32	37.42	37.28	37.40	37.40	-0.40%	2,593
Sep 19, 2024	37.44	37.61	37.32	37.55	37.55	1.30%	7,964
Sep 18, 2024	37.04	37.07	37.04	37.07	37.07	-0.17%	827
Sep 17, 2024	37.09	37.21	37.03	37.13	37.13	-0.78%	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	38.01	38.01	0.85%	2,285
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	-0.26%	1,329
Sep 9, 2024	36.92	37.11	36.90	36.94	36.94	-0.73%	2,169
Sep 6, 2024	37.66	37.66	37.20	37.21	37.21	-1.43%	2,573
Sep 5, 2024	37.80	38.09	37.72	37.75	37.75	-0.42%	6,684
Sep 4, 2024	37.69	37.95	37.65	37.91	37.91	-0.01%	6,369
Sep 3, 2024	38.68	38.68	37.88	37.91	37.91	-2.82%	16,365
Aug 30, 2024	38.97	39.05	38.78	39.01	39.01	0.60%	2,813
Aug 29, 2024	38.87	39.18	38.78	38.78	38.78	0.65%	4,805
Aug 28, 2024	38.83	38.83	38.44	38.53	38.53	-0.48%	2,897
Aug 27, 2024	38.61	38.74	38.35	38.71	38.71	0.34%	4,287
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	0.67%	3,551
Aug 22, 2024	38.23	38.23	38.05	38.05	38.05	-0.32%	1,426
Aug 21, 2024	38.18	38.18	37.88	38.17	38.17	-0.45%	1,287
Aug 20, 2024	38.20	38.39	38.20	38.34	38.34	-0.37%	2,013
Aug 19, 2024	38.02	38.48	38.02	38.48	38.48	0.92%	2,396
Aug 16, 2024	37.94	38.18	37.82	38.13	38.13	0.77%	4,465
Aug 15, 2024	37.69	37.86	37.64	37.84	37.84	1.74%	2,292
Aug 14, 2024	36.84	37.28	36.84	37.19	37.19	1.54%	2,425
Aug 13, 2024	36.60	36.63	36.60	36.63	36.63	1.65%	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	0.76%	812
Aug 8, 2024	35.97	36.22	35.97	36.22	36.22	2.80%	641
Aug 7, 2024	35.70	35.70	35.23	35.23	35.23	0.93%	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	-1.74%	2,401
Aug 2, 2024	35.26	35.26	35.18	35.18	35.18	-2.08%	947
Aug 1, 2024	36.71	36.71	35.84	35.92	35.92	-2.91%	6,179
Jul 31, 2024	37.03	37.13	36.93	37.00	37.00	0.56%	3,190
Jul 30, 2024	37.02	37.02	36.56	36.79	36.79	-0.55%	2,387
Jul 29, 2024	37.33	37.33	37.00	37.00	37.00	-2.33%	2,118
Jul 26, 2024	37.81	37.90	37.78	37.88	37.88	0.92%	852
Jul 25, 2024	37.89	37.89	37.53	37.53	37.53	-0.34%	729
Jul 24, 2024	38.26	38.26	37.66	37.66	37.66	-1.18%	4,663
Jul 23, 2024	38.04	38.36	38.04	38.11	38.11	0.92%	2,984
Jul 22, 2024	37.72	37.88	37.61	37.76	37.76	1.47%	9,423
Jul 19, 2024	37.23	37.27	37.18	37.21	37.21	-0.05%	2,297
Jul 18, 2024	37.71	37.71	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	0.14%	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	0.91%	1,268
Jul 10, 2024	36.87	37.14	36.87	37.14	37.14	0.67%	1,350
Jul 9, 2024	37.25	37.28	36.79	36.90	36.90	-0.24%	1,627
Jul 8, 2024	37.00	37.10	36.96	36.98	36.98	0.66%	2,235
Jul 5, 2024	36.48	36.75	36.48	36.74	36.74	1.76%	3,684
Jul 3, 2024	35.81	36.25	35.81	36.10	36.10	0.51%	3,448
Jul 2, 2024	35.89	35.92	35.89	35.92	35.92	0.30%	600