ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	51.72	51.72	51.56	51.56	-	-0.88%	7,813
Jul 17, 2025	51.81	52.02	51.64	52.02	52.02	1.21%	3,546
Jul 16, 2025	51.39	51.50	51.11	51.40	51.40	0.38%	4,618
Jul 15, 2025	51.77	51.77	51.20	51.20	51.20	-0.43%	2,598
Jul 14, 2025	51.40	51.51	50.90	51.42	51.42	-0.96%	13,477
Jul 11, 2025	52.30	52.38	51.92	51.92	51.92	-1.74%	8,537
Jul 10, 2025	53.14	53.14	52.76	52.84	52.84	-0.79%	9,065
Jul 9, 2025	52.76	53.84	52.76	53.26	53.26	1.68%	7,380
Jul 8, 2025	53.06	53.06	52.27	52.38	52.38	-0.42%	6,142
Jul 7, 2025	53.21	53.21	51.70	52.60	52.60	-0.75%	18,951
Jul 3, 2025	52.78	53.02	52.71	53.00	53.00	1.61%	3,755
Jul 2, 2025	52.00	52.17	51.74	52.16	52.16	1.28%	8,083
Jul 1, 2025	51.90	51.94	51.30	51.50	51.50	-0.64%	6,773
Jun 30, 2025	51.50	52.10	51.50	51.83	51.83	1.99%	10,211
Jun 27, 2025	51.47	51.47	50.68	50.82	50.82	-0.97%	11,028
Jun 26, 2025	51.00	51.32	50.49	51.32	51.32	1.06%	11,805
Jun 25, 2025	51.49	51.49	50.68	50.78	50.78	-0.13%	16,893
Jun 24, 2025	50.84	50.87	50.20	50.85	50.85	2.46%	14,077
Jun 23, 2025	49.14	49.66	48.57	49.63	49.63	2.18%	8,850
Jun 20, 2025	49.16	49.19	48.48	48.57	48.57	-0.18%	12,114
Jun 18, 2025	48.60	48.90	48.49	48.66	48.66	1.17%	6,970
Jun 17, 2025	48.34	48.34	48.00	48.10	48.10	-0.70%	9,205
Jun 16, 2025	47.20	48.67	47.20	48.44	48.44	5.20%	12,520
Jun 13, 2025	46.58	46.63	46.00	46.04	46.04	-2.53%	9,011
Jun 12, 2025	47.15	47.43	47.15	47.24	47.24	-1.38%	7,176
Jun 11, 2025	48.49	48.49	47.89	47.90	47.90	-1.27%	2,251
Jun 10, 2025	48.47	48.71	48.40	48.52	48.52	0.36%	2,971
Jun 9, 2025	49.45	49.45	48.29	48.35	48.35	-0.49%	8,245
Jun 6, 2025	48.49	48.65	48.44	48.59	48.59	0.73%	1,540
Jun 5, 2025	48.61	48.61	48.14	48.24	48.24	-0.10%	5,098
Jun 4, 2025	48.00	48.36	48.00	48.29	48.29	0.73%	4,729
Jun 3, 2025	47.87	47.93	47.84	47.93	47.93	0.28%	1,737
Jun 2, 2025	47.10	47.80	47.10	47.80	47.80	0.68%	3,737
May 30, 2025	47.22	47.52	47.01	47.48	47.48	-0.37%	3,777
May 29, 2025	47.54	47.76	47.33	47.65	47.65	0.44%	13,137
May 28, 2025	47.73	47.73	47.34	47.45	47.45	0.18%	6,036
May 27, 2025	47.18	47.57	47.12	47.36	47.36	3.22%	4,357
May 23, 2025	45.43	45.96	45.43	45.89	45.89	-0.20%	1,111
May 22, 2025	46.04	46.04	45.56	45.98	45.98	-0.01%	3,245
May 21, 2025	46.38	46.49	45.99	45.99	45.99	-1.99%	14,532
May 20, 2025	46.96	46.96	46.79	46.92	46.92	0.22%	1,638
May 19, 2025	46.25	46.92	46.25	46.81	46.81	0.48%	6,471
May 16, 2025	46.62	46.72	46.55	46.59	46.59	0.41%	4,527
May 15, 2025	46.02	46.40	46.01	46.40	46.40	-0.27%	3,475
May 14, 2025	46.86	46.88	46.43	46.52	46.52	-0.58%	2,446
May 13, 2025	46.41	46.99	46.38	46.79	46.79	0.76%	4,320
May 12, 2025	46.90	46.90	46.41	46.44	46.44	0.46%	4,167
May 9, 2025	46.47	46.47	46.16	46.23	46.23	-0.28%	6,867
May 8, 2025	45.86	46.41	45.84	46.36	46.36	1.61%	1,735
May 7, 2025	45.02	45.81	45.02	45.62	45.62	1.95%	4,008