ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	60.78	60.78	58.81	59.52	59.52	-3.69%	12,962
Mar 26, 2026	62.46	62.46	61.75	61.80	61.80	-1.44%	4,587
Mar 25, 2026	62.65	63.01	62.65	62.70	62.70	1.13%	2,483
Mar 24, 2026	61.58	62.23	61.50	62.00	62.00	-0.99%	8,264
Mar 23, 2026	62.59	63.44	62.59	62.62	62.62	0.79%	5,681
Mar 20, 2026	63.60	63.60	61.70	62.13	62.13	-2.73%	14,184
Mar 19, 2026	62.99	63.89	62.76	63.88	63.88	0.77%	4,651
Mar 18, 2026	63.64	63.96	63.38	63.39	63.39	-0.09%	6,977
Mar 17, 2026	62.77	63.50	62.00	63.45	63.45	2.59%	7,647
Mar 16, 2026	61.78	61.97	61.71	61.85	61.85	0.86%	5,388
Mar 13, 2026	61.77	62.02	61.32	61.32	61.32	0.52%	3,004
Mar 12, 2026	62.50	62.50	61.00	61.00	61.00	-3.14%	7,537
Mar 11, 2026	63.14	63.14	62.70	62.98	62.98	-0.27%	6,437
Mar 10, 2026	64.06	64.06	63.15	63.15	63.15	-1.03%	5,126
Mar 9, 2026	63.64	64.12	63.00	63.81	63.81	-0.85%	13,387
Mar 6, 2026	65.02	65.10	64.32	64.36	64.36	-0.83%	8,962
Mar 5, 2026	65.20	65.34	64.41	64.90	64.90	0.11%	13,944
Mar 4, 2026	64.82	65.07	64.44	64.83	64.83	0.90%	10,700
Mar 3, 2026	63.72	64.44	62.75	64.25	64.25	-0.53%	26,156
Mar 2, 2026	63.84	65.34	63.36	64.59	64.59	5.28%	19,838
Feb 27, 2026	61.26	61.64	61.02	61.35	61.35	-0.67%	6,855
Feb 26, 2026	62.27	62.27	61.27	61.77	61.77	-1.06%	10,629
Feb 25, 2026	62.30	62.81	62.28	62.43	62.43	-	5,239
Feb 24, 2026	62.00	62.69	61.69	62.43	62.43	-0.90%	8,445
Feb 23, 2026	63.76	63.76	62.86	63.00	63.00	-0.79%	7,570
Feb 20, 2026	63.55	63.96	63.34	63.50	63.50	0.44%	27,282
Feb 19, 2026	63.42	63.60	63.12	63.22	63.22	-0.66%	10,662
Feb 18, 2026	64.08	64.18	63.55	63.64	63.64	-0.52%	6,868
Feb 17, 2026	63.91	64.09	63.40	63.97	63.97	0.11%	7,140
Feb 13, 2026	63.84	64.40	63.75	63.90	63.90	-0.59%	8,639
Feb 12, 2026	65.14	65.14	63.80	64.28	64.28	0.20%	23,580
Feb 11, 2026	65.54	65.54	64.11	64.15	64.15	-0.68%	7,055
Feb 10, 2026	64.57	65.02	64.33	64.59	64.59	1.51%	8,992
Feb 9, 2026	63.06	63.81	63.06	63.63	63.63	1.21%	8,137
Feb 6, 2026	62.55	63.16	62.18	62.87	62.87	1.41%	12,973
Feb 5, 2026	62.52	62.78	61.89	62.00	62.00	-2.08%	32,188
Feb 4, 2026	63.93	64.23	62.67	63.32	63.32	-0.60%	12,983
Feb 3, 2026	64.80	65.30	63.47	63.70	63.70	0.17%	11,233
Feb 2, 2026	63.19	63.93	63.19	63.59	63.59	1.15%	8,576
Jan 30, 2026	63.44	63.45	62.87	62.87	62.87	-0.80%	3,841
Jan 29, 2026	64.09	64.09	63.03	63.38	63.38	-1.14%	5,372
Jan 28, 2026	64.35	64.35	63.55	64.11	64.11	-0.03%	12,770
Jan 27, 2026	64.70	64.70	63.79	64.13	64.13	0.77%	14,727
Jan 26, 2026	63.68	63.79	63.46	63.64	63.64	1.14%	10,610
Jan 23, 2026	62.65	63.27	62.65	62.92	62.92	-0.06%	6,475
Jan 22, 2026	62.67	63.08	62.51	62.96	62.96	1.42%	15,899
Jan 21, 2026	61.63	62.17	61.43	62.08	62.08	0.10%	8,864
Jan 20, 2026	62.00	62.43	61.80	62.02	62.02	-1.60%	13,531
Jan 16, 2026	63.57	63.57	62.77	63.03	63.03	-0.17%	9,926
Jan 15, 2026	62.59	63.43	62.59	63.14	63.14	0.46%	16,006