ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	41.53	43.03	41.53	42.37	42.37	-2.07%	3,087
Mar 27, 2025	43.02	43.30	43.02	43.26	43.26	1.67%	3,866
Mar 26, 2025	43.63	43.63	42.55	42.55	42.55	-2.89%	4,806
Mar 25, 2025	43.82	44.01	43.72	43.82	43.82	0.27%	2,520
Mar 24, 2025	43.57	43.75	43.55	43.70	43.70	0.04%	4,327
Mar 21, 2025	43.44	43.73	43.34	43.68	43.68	-0.18%	4,585
Mar 20, 2025	43.49	43.90	43.49	43.76	43.76	-0.84%	3,596
Mar 19, 2025	43.63	44.29	43.63	44.13	44.13	0.45%	3,543
Mar 18, 2025	43.74	43.96	43.74	43.93	43.93	-1.29%	1,427
Mar 17, 2025	44.14	44.60	44.14	44.51	44.51	1.53%	2,206
Mar 14, 2025	43.32	43.92	43.32	43.84	43.84	2.12%	2,167
Mar 13, 2025	43.53	43.53	42.75	42.92	42.92	-1.74%	5,388
Mar 12, 2025	43.58	43.83	43.58	43.69	43.69	1.42%	2,002
Mar 11, 2025	42.47	43.39	42.47	43.08	43.08	1.07%	4,959
Mar 10, 2025	42.98	43.03	42.50	42.62	42.62	-2.57%	2,701
Mar 7, 2025	43.70	43.75	42.99	43.75	43.75	0.42%	1,629
Mar 6, 2025	44.00	44.24	43.37	43.56	43.56	-1.89%	4,943
Mar 5, 2025	43.71	44.55	43.71	44.40	44.40	1.48%	4,412
Mar 4, 2025	43.63	44.13	43.13	43.75	43.75	-0.91%	2,415
Mar 3, 2025	45.14	45.14	43.94	44.15	44.15	-0.45%	6,668
Feb 28, 2025	44.00	44.35	43.73	44.35	44.35	-0.02%	1,607
Feb 27, 2025	45.54	45.54	44.36	44.36	44.36	-1.53%	2,855
Feb 26, 2025	45.36	45.36	44.98	45.05	45.05	0.33%	2,247
Feb 25, 2025	45.17	45.17	44.28	44.90	44.90	-0.49%	5,198
Feb 24, 2025	45.45	45.45	44.57	45.12	45.12	-0.88%	44,097
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