ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.92	45.92	45.36	45.52	45.52	-1.51%	8,154
Feb 20, 2025	46.79	46.79	45.85	46.22	46.22	-1.48%	3,116
Feb 19, 2025	47.24	47.24	46.86	46.91	46.91	-0.45%	1,574
Feb 18, 2025	47.33	47.33	46.93	47.12	47.12	0.86%	13,556
Feb 14, 2025	46.91	46.91	46.60	46.72	46.72	-0.10%	2,409
Feb 13, 2025	46.24	46.77	46.03	46.77	46.77	1.54%	6,294
Feb 12, 2025	45.43	46.06	45.32	46.06	46.06	-0.10%	7,529
Feb 11, 2025	46.20	46.30	46.08	46.11	46.11	-0.87%	11,089
Feb 10, 2025	46.31	46.67	46.29	46.51	46.51	1.69%	12,153
Feb 7, 2025	46.43	46.43	45.55	45.74	45.74	-0.47%	51,780
Feb 6, 2025	46.25	46.25	45.93	45.95	45.95	-0.70%	2,386
Feb 5, 2025	45.60	46.28	45.60	46.28	46.28	1.83%	8,786
Feb 4, 2025	45.11	45.55	45.11	45.45	45.45	1.13%	2,733
Feb 3, 2025	44.88	45.12	44.37	44.94	44.94	-0.82%	5,275
Jan 31, 2025	45.37	45.87	45.25	45.31	45.31	0.04%	4,049
Jan 30, 2025	45.14	45.50	45.06	45.29	45.29	0.43%	1,871
Jan 29, 2025	45.30	45.30	45.04	45.10	45.10	-1.12%	2,601
Jan 28, 2025	45.48	45.70	45.35	45.61	45.61	1.33%	5,048
Jan 27, 2025	44.80	45.25	44.80	45.01	45.01	-1.50%	6,109
Jan 24, 2025	45.87	46.03	45.59	45.70	45.70	-0.21%	8,263
Jan 23, 2025	45.89	45.89	45.40	45.79	45.79	-0.81%	9,679
Jan 22, 2025	46.29	46.29	46.09	46.17	46.17	-0.04%	5,545
Jan 21, 2025	48.25	48.25	45.90	46.19	46.19	1.91%	7,687
Jan 16, 2025	45.36	45.37	45.27	45.32	45.32	0.47%	3,490
Jan 15, 2025	44.94	45.17	44.83	45.11	45.11	2.01%	5,279
Jan 14, 2025	44.16	44.43	44.02	44.22	44.22	1.18%	3,533
Jan 13, 2025	43.35	43.71	43.33	43.70	43.70	1.12%	5,086
Jan 10, 2025	43.19	43.30	43.19	43.22	43.22	-1.36%	3,321
Jan 8, 2025	43.62	43.88	43.61	43.82	43.82	-0.41%	3,202
Jan 7, 2025	44.64	44.64	44.00	44.00	44.00	-0.45%	4,711
Jan 6, 2025	44.31	44.44	44.17	44.20	44.20	1.18%	3,761
Jan 3, 2025	43.75	43.76	43.64	43.69	43.69	0.24%	1,656
Jan 2, 2025	43.69	43.97	43.45	43.58	43.58	0.06%	4,924
Dec 31, 2024	43.47	43.70	43.43	43.55	43.55	0.63%	2,831
Dec 30, 2024	43.18	43.45	42.89	43.28	43.28	0.12%	4,169
Dec 27, 2024	43.37	43.37	43.06	43.23	43.23	-1.11%	4,873
Dec 26, 2024	46.17	46.17	43.50	43.72	43.72	-0.59%	5,735
Dec 24, 2024	43.53	43.99	43.53	43.98	43.98	1.00%	10,027
Dec 23, 2024	43.11	43.54	43.11	43.54	43.54	-0.84%	7,337
Dec 20, 2024	43.35	44.12	43.35	43.91	43.39	1.01%	4,934
Dec 19, 2024	43.84	43.84	43.36	43.47	42.95	-0.04%	3,725
Dec 18, 2024	44.32	44.65	43.44	43.49	42.97	-2.43%	4,578
Dec 17, 2024	44.56	44.58	44.35	44.57	44.04	1.39%	4,801
Dec 16, 2024	43.79	44.19	43.79	43.96	43.43	0.80%	4,456
Dec 13, 2024	48.07	48.07	43.55	43.61	43.09	-0.96%	5,126
Dec 12, 2024	44.19	44.19	43.94	44.03	43.51	0.06%	5,119
Dec 11, 2024	43.78	44.15	43.66	44.01	43.48	1.00%	3,633
Dec 10, 2024	44.30	44.30	43.57	43.57	43.05	-1.67%	9,679
Dec 9, 2024	44.46	44.56	44.28	44.31	43.78	0.70%	11,963
Dec 6, 2024	44.06	44.12	43.91	44.01	43.48	0.43%	3,005
Dec 5, 2024	44.14	44.14	43.82	43.82	43.29	-0.92%	3,472
Dec 4, 2024	43.74	44.31	43.74	44.22	43.70	0.97%	2,582
Dec 3, 2024	43.29	43.85	43.29	43.80	43.28	1.65%	2,456
Dec 2, 2024	43.08	43.21	42.61	43.09	42.58	0.42%	4,223
Nov 29, 2024	42.56	42.92	42.56	42.91	42.40	0.69%	1,119
Nov 27, 2024	42.95	42.95	42.38	42.62	42.11	-1.05%	5,039
Nov 26, 2024	43.22	43.23	42.97	43.07	42.56	0.02%	17,476
Nov 25, 2024	43.04	43.10	42.82	43.06	42.55	1.91%	4,179
Nov 22, 2024	42.28	42.41	42.10	42.25	41.75	0.32%	5,166
Nov 21, 2024	41.74	42.21	41.74	42.12	41.62	1.90%	2,727
Nov 20, 2024	41.08	41.45	41.08	41.33	40.84	1.15%	2,724
Nov 19, 2024	40.22	40.95	40.22	40.87	40.38	0.86%	5,895
Nov 18, 2024	40.58	40.60	40.46	40.52	40.03	0.53%	2,815
Nov 15, 2024	40.75	40.75	40.23	40.30	39.82	-1.47%	6,451
Nov 14, 2024	41.00	41.04	40.91	40.91	40.42	-0.55%	3,536
Nov 13, 2024	41.43	41.50	41.13	41.13	40.64	-0.05%	2,250
Nov 12, 2024	41.44	41.50	41.06	41.15	40.66	0.39%	5,652
Nov 11, 2024	40.83	41.12	40.83	40.99	40.50	0.32%	3,875
Nov 8, 2024	41.00	41.00	40.68	40.86	40.37	-0.42%	2,877
Nov 7, 2024	40.91	41.03	40.91	41.03	40.54	1.13%	1,333
Nov 6, 2024	40.60	40.81	40.36	40.57	40.09	1.54%	3,416
Nov 5, 2024	39.69	40.04	39.69	39.96	39.48	0.65%	3,983
Nov 4, 2024	39.67	39.78	39.62	39.70	39.23	0.16%	2,570
Nov 1, 2024	39.87	39.95	39.56	39.64	39.17	-0.17%	5,045
Oct 31, 2024	40.08	40.08	39.69	39.71	39.23	-0.87%	2,299
Oct 30, 2024	40.01	40.23	39.96	40.06	39.58	0.24%	6,735
Oct 29, 2024	39.77	39.96	39.65	39.96	39.49	-0.67%	1,207
Oct 28, 2024	40.14	40.24	40.12	40.23	39.75	2.07%	2,274
Oct 25, 2024	39.45	39.62	39.39	39.42	38.95	0.07%	2,231
Oct 24, 2024	39.28	39.39	39.28	39.39	38.92	0.44%	1,185
Oct 23, 2024	39.50	39.53	39.22	39.22	38.75	-1.32%	3,229
Oct 22, 2024	39.88	39.88	39.74	39.74	39.27	-0.92%	1,277
Oct 21, 2024	40.02	40.12	39.80	40.11	39.63	0.97%	4,469
Oct 18, 2024	39.79	39.83	39.73	39.73	39.25	0.32%	2,051
Oct 17, 2024	39.60	39.60	39.51	39.60	39.13	0.63%	3,361
Oct 16, 2024	39.32	39.43	39.32	39.35	38.88	-0.10%	1,919
Oct 15, 2024	39.44	39.50	39.25	39.39	38.92	0.24%	2,824
Oct 14, 2024	39.23	39.38	39.23	39.29	38.83	0.29%	3,901
Oct 11, 2024	39.00	39.20	38.90	39.18	38.71	1.03%	2,481
Oct 10, 2024	38.44	38.80	38.44	38.78	38.32	0.11%	1,048
Oct 9, 2024	38.25	38.79	38.23	38.74	38.27	1.10%	2,769
Oct 8, 2024	38.18	38.31	38.11	38.31	37.86	1.49%	1,547
Oct 7, 2024	38.00	38.06	37.75	37.75	37.30	-1.07%	882
Oct 4, 2024	38.08	38.16	38.03	38.16	37.70	0.73%	1,344
Oct 3, 2024	37.93	38.02	37.88	37.88	37.43	-0.73%	1,175
Oct 2, 2024	37.97	38.17	37.84	38.16	37.71	0.37%	3,238
Oct 1, 2024	38.92	38.92	37.93	38.02	37.57	-2.85%	8,797
Sep 30, 2024	39.02	39.27	39.02	39.14	38.67	0.98%	4,704
Sep 27, 2024	39.09	39.09	38.65	38.76	38.30	-0.51%	1,731
Sep 26, 2024	38.90	38.99	38.90	38.96	38.49	1.84%	611