ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	55.41	55.41	55.06	55.36	55.36	0.73%	2,080
Oct 30, 2025	55.25	55.47	54.96	54.96	54.96	0.08%	4,530
Oct 29, 2025	55.57	55.57	54.61	54.92	54.92	-0.80%	8,784
Oct 28, 2025	55.79	56.27	55.13	55.36	55.36	-0.01%	4,604
Oct 27, 2025	55.36	55.37	55.12	55.37	55.37	0.91%	4,781
Oct 24, 2025	55.14	55.14	54.72	54.87	54.87	0.49%	3,805
Oct 23, 2025	54.45	54.60	54.33	54.60	54.60	1.90%	3,611
Oct 22, 2025	53.95	53.98	53.55	53.58	53.58	-0.80%	2,752
Oct 21, 2025	54.23	54.38	53.89	54.01	54.01	-0.54%	5,721
Oct 20, 2025	54.09	54.34	53.66	54.31	54.31	1.73%	4,587
Oct 17, 2025	53.16	53.40	53.09	53.38	53.38	0.34%	4,236
Oct 16, 2025	54.23	54.23	53.18	53.20	53.20	-1.90%	6,526
Oct 15, 2025	54.88	54.88	54.21	54.23	54.23	-1.50%	5,661
Oct 14, 2025	54.50	55.47	54.47	55.06	55.06	-0.24%	6,746
Oct 13, 2025	55.16	55.38	54.96	55.19	55.19	2.05%	9,816
Oct 10, 2025	55.62	55.62	54.05	54.08	54.08	-2.65%	16,960
Oct 9, 2025	56.29	56.29	55.31	55.55	55.55	1.14%	9,514
Oct 8, 2025	54.51	54.92	54.51	54.92	54.92	0.79%	4,220
Oct 7, 2025	55.30	55.30	54.45	54.49	54.49	-1.00%	5,373
Oct 6, 2025	54.61	55.14	54.61	55.05	55.05	0.37%	4,046
Oct 3, 2025	54.92	55.15	54.80	54.84	54.84	0.06%	2,828
Oct 2, 2025	54.41	54.81	54.41	54.81	54.81	0.39%	2,355
Oct 1, 2025	54.75	54.80	54.31	54.60	54.60	-	8,898
Sep 30, 2025	54.96	54.96	54.57	54.60	54.60	1.40%	13,290
Sep 29, 2025	53.67	54.04	53.46	53.84	53.84	2.68%	10,165
Sep 26, 2025	52.30	52.43	52.03	52.43	52.43	0.29%	3,319
Sep 25, 2025	52.27	52.28	51.94	52.28	52.28	0.28%	2,219
Sep 24, 2025	52.17	52.17	52.11	52.14	52.14	-0.51%	1,458
Sep 23, 2025	52.95	52.95	52.40	52.40	52.40	-0.49%	1,568
Sep 22, 2025	52.05	52.77	52.05	52.66	52.66	-0.27%	2,931
Sep 19, 2025	52.75	52.81	52.67	52.81	52.81	0.39%	3,511
Sep 18, 2025	51.96	52.66	51.96	52.60	52.60	1.82%	5,774
Sep 17, 2025	52.00	52.06	51.66	51.66	51.66	-2.07%	21,695
Sep 16, 2025	52.21	52.99	52.21	52.75	52.75	0.45%	5,757
Sep 15, 2025	52.50	52.67	52.39	52.52	52.52	-1.12%	3,160
Sep 12, 2025	52.98	53.20	52.95	53.11	53.11	-0.13%	1,798
Sep 11, 2025	53.34	53.34	53.01	53.18	53.18	0.06%	3,178
Sep 10, 2025	53.41	53.80	52.93	53.15	53.15	-0.69%	24,033
Sep 9, 2025	53.52	53.60	53.21	53.52	53.52	0.82%	6,485
Sep 8, 2025	52.90	53.19	52.74	53.08	53.08	1.28%	29,042
Sep 5, 2025	52.40	52.44	52.19	52.41	52.41	0.49%	273,883
Sep 4, 2025	52.09	52.15	52.09	52.15	52.15	1.11%	709
Sep 3, 2025	50.91	51.58	50.91	51.58	51.58	0.97%	971
Sep 2, 2025	51.20	51.20	50.83	51.09	51.09	-2.63%	7,769
Aug 29, 2025	52.27	52.47	52.27	52.47	52.47	-0.35%	1,219
Aug 28, 2025	52.41	52.65	52.41	52.65	52.65	0.27%	13,167
Aug 27, 2025	52.15	52.51	52.13	52.51	52.51	1.07%	2,994
Aug 26, 2025	51.92	52.00	51.73	51.96	51.96	1.44%	9,674
Aug 25, 2025	51.63	51.77	51.19	51.22	51.22	-0.27%	5,237
Aug 22, 2025	51.31	51.48	51.17	51.36	51.36	1.60%	4,162