ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	54.83	55.23	54.51	55.23	54.44	1.80%	47,522
Nov 21, 2025	53.85	54.31	53.44	54.26	53.48	0.77%	6,606
Nov 20, 2025	55.73	55.87	53.67	53.84	53.07	-2.77%	8,879
Nov 19, 2025	55.83	55.83	55.15	55.38	54.58	-0.58%	4,461
Nov 18, 2025	55.55	56.13	55.26	55.70	54.90	-0.73%	16,702
Nov 17, 2025	57.02	57.10	56.05	56.11	55.31	-1.42%	2,648
Nov 14, 2025	56.18	57.20	56.10	56.92	56.10	-0.14%	6,873
Nov 13, 2025	59.64	59.64	56.99	57.00	56.18	-1.69%	4,421
Nov 12, 2025	58.60	58.60	57.81	57.98	57.15	0.32%	3,601
Nov 11, 2025	57.61	57.80	57.37	57.80	56.97	0.46%	3,630
Nov 10, 2025	56.80	57.53	56.54	57.53	56.71	2.47%	9,596
Nov 7, 2025	55.73	56.14	55.50	56.14	55.34	0.50%	5,097
Nov 6, 2025	56.29	56.29	55.63	55.86	55.06	-1.13%	8,285
Nov 5, 2025	56.06	56.62	55.72	56.50	55.69	3.15%	9,864
Nov 4, 2025	55.32	55.32	54.78	54.78	53.99	-1.91%	3,055
Nov 3, 2025	56.06	56.06	55.83	55.84	55.04	0.87%	6,640