ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	56.08	56.22	56.08	56.22	56.22	1.16%	1,803
Nov 26, 2025	55.46	55.76	55.46	55.58	55.57	0.55%	37,102
Nov 25, 2025	54.56	55.27	54.56	55.27	55.27	0.07%	1,924
Nov 24, 2025	54.83	55.23	54.51	55.23	55.23	1.80%	47,522
Nov 21, 2025	53.85	54.31	53.44	54.26	54.26	0.77%	6,606
Nov 20, 2025	55.73	55.87	53.67	53.84	53.84	-2.77%	8,879
Nov 19, 2025	55.83	55.83	55.15	55.38	55.37	-0.58%	4,461
Nov 18, 2025	55.55	56.13	55.26	55.70	55.70	-0.73%	16,702
Nov 17, 2025	57.02	57.10	56.05	56.11	56.11	-1.42%	2,648
Nov 14, 2025	56.18	57.20	56.10	56.92	56.92	-0.14%	6,873
Nov 13, 2025	59.64	59.64	56.99	57.00	57.00	-1.69%	4,421
Nov 12, 2025	58.60	58.60	57.81	57.98	57.98	0.32%	3,601
Nov 11, 2025	57.61	57.80	57.37	57.80	57.79	0.46%	3,630
Nov 10, 2025	56.80	57.53	56.54	57.53	57.53	2.47%	9,596
Nov 7, 2025	55.73	56.14	55.50	56.14	56.14	0.50%	5,097
Nov 6, 2025	56.29	56.29	55.63	55.86	55.86	-1.13%	8,285
Nov 5, 2025	56.06	56.62	55.72	56.50	56.50	3.15%	9,864
Nov 4, 2025	55.32	55.32	54.78	54.78	54.78	-1.91%	3,055
Nov 3, 2025	56.06	56.06	55.83	55.84	55.84	0.87%	6,640
Oct 31, 2025	55.41	55.41	55.06	55.36	55.36	0.73%	2,080
Oct 30, 2025	55.25	55.47	54.96	54.96	54.96	0.08%	4,530
Oct 29, 2025	55.57	55.57	54.61	54.92	54.92	-0.80%	8,784
Oct 28, 2025	55.79	56.27	55.13	55.36	55.36	-0.01%	4,604
Oct 27, 2025	55.36	55.37	55.12	55.37	55.37	0.91%	4,781
Oct 24, 2025	55.14	55.14	54.72	54.87	54.87	0.49%	3,805
Oct 23, 2025	54.45	54.60	54.33	54.60	54.60	1.90%	3,611
Oct 22, 2025	53.95	53.98	53.55	53.58	53.58	-0.80%	2,752
Oct 21, 2025	54.23	54.38	53.89	54.01	54.01	-0.54%	5,721
Oct 20, 2025	54.09	54.34	53.66	54.31	54.31	1.73%	4,587
Oct 17, 2025	53.16	53.40	53.09	53.38	53.38	0.34%	4,236
Oct 16, 2025	54.23	54.23	53.18	53.20	53.20	-1.90%	6,526
Oct 15, 2025	54.88	54.88	54.21	54.23	54.23	-1.50%	5,661
Oct 14, 2025	54.50	55.47	54.47	55.06	55.06	-0.24%	6,746
Oct 13, 2025	55.16	55.38	54.96	55.19	55.19	2.05%	9,816
Oct 10, 2025	55.62	55.62	54.05	54.08	54.08	-2.65%	16,960
Oct 9, 2025	56.29	56.29	55.31	55.55	55.55	1.14%	9,514
Oct 8, 2025	54.51	54.92	54.51	54.92	54.92	0.79%	4,220
Oct 7, 2025	55.30	55.30	54.45	54.49	54.49	-1.00%	5,373
Oct 6, 2025	54.61	55.14	54.61	55.05	55.05	0.37%	4,046
Oct 3, 2025	54.92	55.15	54.80	54.84	54.84	0.06%	2,828
Oct 2, 2025	54.41	54.81	54.41	54.81	54.81	0.39%	2,355
Oct 1, 2025	54.75	54.80	54.31	54.60	54.60	-	8,898
Sep 30, 2025	54.96	54.96	54.57	54.60	54.60	1.40%	13,290
Sep 29, 2025	53.67	54.04	53.46	53.84	53.84	2.68%	10,165
Sep 26, 2025	52.30	52.43	52.03	52.43	52.43	0.29%	3,319
Sep 25, 2025	52.27	52.28	51.94	52.28	52.28	0.28%	2,219
Sep 24, 2025	52.17	52.17	52.11	52.14	52.14	-0.51%	1,458
Sep 23, 2025	52.95	52.95	52.40	52.40	52.40	-0.49%	1,568
Sep 22, 2025	52.05	52.77	52.05	52.66	52.66	-0.27%	2,931
Sep 19, 2025	52.75	52.81	52.67	52.81	52.81	0.39%	3,511