ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	62.26	62.97	62.26	62.85	62.85	0.88%	11,667
Jan 13, 2026	62.84	62.84	62.16	62.30	62.30	-0.99%	9,592
Jan 12, 2026	62.90	63.07	62.50	62.92	62.92	0.48%	21,509
Jan 9, 2026	62.76	62.76	62.15	62.62	62.62	1.11%	20,160
Jan 8, 2026	62.00	62.07	61.67	61.93	61.93	-0.55%	8,311
Jan 7, 2026	61.84	62.41	61.76	62.27	62.27	0.84%	20,030
Jan 6, 2026	60.93	61.81	60.93	61.75	61.75	1.86%	18,066
Jan 5, 2026	61.15	61.15	60.33	60.62	60.62	1.72%	10,958
Jan 2, 2026	59.19	59.82	59.19	59.59	59.59	1.34%	6,383
Dec 31, 2025	58.85	59.00	58.78	58.81	58.80	-0.95%	7,969
Dec 30, 2025	59.56	59.59	59.37	59.37	59.37	0.15%	6,446
Dec 29, 2025	59.49	59.49	58.93	59.28	59.28	0.41%	6,878
Dec 26, 2025	59.50	59.50	59.01	59.04	59.04	-2.35%	12,754
Dec 24, 2025	60.10	60.47	60.05	60.46	60.46	0.38%	8,654
Dec 23, 2025	60.66	60.66	60.04	60.23	60.23	-0.23%	3,397
Dec 22, 2025	60.23	60.45	60.23	60.37	60.37	-0.51%	5,017
Dec 19, 2025	60.18	60.83	60.18	60.68	59.81	1.03%	7,554
Dec 18, 2025	59.43	60.31	59.43	60.06	59.20	1.61%	7,507
Dec 17, 2025	59.82	59.82	59.11	59.11	58.26	-0.56%	39,828
Dec 16, 2025	59.28	59.84	59.09	59.44	58.59	0.46%	5,561
Dec 15, 2025	59.65	59.65	59.16	59.17	58.32	-0.53%	4,489
Dec 12, 2025	60.45	60.45	59.43	59.48	58.63	-1.38%	5,120
Dec 11, 2025	60.20	60.50	60.14	60.32	59.45	0.25%	3,282
Dec 10, 2025	59.74	60.17	59.38	60.17	59.31	1.80%	16,014
Dec 9, 2025	59.31	59.49	58.75	59.11	58.26	0.40%	7,713
Dec 8, 2025	59.15	59.34	58.59	58.87	58.03	1.01%	14,871
Dec 5, 2025	59.38	59.38	58.28	58.28	57.45	-0.19%	5,952
Dec 4, 2025	57.97	58.39	57.96	58.39	57.55	1.15%	3,002
Dec 3, 2025	56.89	57.74	56.89	57.72	56.90	1.22%	14,964
Dec 2, 2025	57.03	57.30	56.93	57.03	56.21	1.18%	6,297
Dec 1, 2025	56.20	56.60	56.20	56.37	55.56	0.26%	10,663
Nov 28, 2025	56.08	56.22	56.08	56.22	55.41	1.16%	1,807
Nov 26, 2025	55.46	55.76	55.46	55.58	54.78	0.55%	37,102
Nov 25, 2025	54.56	55.27	54.56	55.27	54.48	0.07%	1,924