ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	68.90	69.23	68.90	69.04	69.04	0.86%	1,107
May 21, 2026	68.13	68.75	68.13	68.45	68.45	0.38%	2,546
May 20, 2026	67.46	68.39	67.46	68.19	68.19	1.91%	21,686
May 19, 2026	66.80	67.18	66.70	66.91	66.91	-0.22%	5,091
May 18, 2026	67.21	67.30	66.71	67.06	67.06	0.17%	9,173
May 15, 2026	67.44	67.44	66.56	66.94	66.94	-2.16%	7,287
May 14, 2026	67.76	68.91	67.76	68.42	68.42	0.17%	17,390
May 13, 2026	68.26	68.69	67.86	68.30	68.30	-0.86%	2,816
May 12, 2026	69.72	69.72	68.39	68.89	68.89	-1.23%	6,335
May 11, 2026	70.15	70.15	69.61	69.75	69.75	-0.20%	4,622
May 8, 2026	69.01	73.55	69.01	69.88	69.88	0.97%	5,270
May 7, 2026	69.40	69.87	68.62	69.21	69.21	-0.07%	12,101
May 6, 2026	69.97	69.97	69.16	69.26	69.26	0.26%	39,042
May 5, 2026	68.99	69.08	68.70	69.08	69.08	1.13%	8,545
May 4, 2026	67.72	68.75	67.70	68.30	68.30	1.57%	9,846
May 1, 2026	66.91	67.42	66.91	67.25	67.25	0.97%	5,977
Apr 30, 2026	66.31	66.94	66.31	66.60	66.60	0.55%	17,974
Apr 29, 2026	66.34	66.36	66.00	66.23	66.23	0.57%	2,702
Apr 28, 2026	65.83	65.86	65.43	65.86	65.86	0.79%	3,112
Apr 27, 2026	65.00	65.44	65.00	65.35	65.35	0.20%	4,275
Apr 24, 2026	65.38	65.40	64.92	65.22	65.22	-0.82%	3,625
Apr 23, 2026	66.22	66.22	65.32	65.76	65.76	0.11%	2,643
Apr 22, 2026	66.50	67.03	65.50	65.69	65.69	0.58%	6,070
Apr 21, 2026	66.42	66.43	65.27	65.31	65.31	-1.65%	6,078
Apr 20, 2026	66.36	66.61	66.24	66.40	66.40	-0.66%	5,493
Apr 17, 2026	65.99	67.32	65.99	66.84	66.84	2.37%	12,313
Apr 16, 2026	65.78	65.78	65.09	65.30	65.29	-0.92%	5,367
Apr 15, 2026	66.00	66.00	65.51	65.90	65.90	0.40%	6,290
Apr 14, 2026	65.31	65.91	65.31	65.64	65.64	1.57%	12,606
Apr 13, 2026	64.00	64.62	63.43	64.62	64.62	0.50%	8,399
Apr 10, 2026	64.91	64.91	64.28	64.30	64.30	0.85%	28,092
Apr 9, 2026	63.62	63.94	63.21	63.76	63.75	0.85%	9,411
Apr 8, 2026	62.41	63.91	62.41	63.21	63.21	2.85%	9,698
Apr 7, 2026	61.52	61.52	61.30	61.46	61.46	-0.29%	6,308
Apr 6, 2026	61.47	61.83	61.42	61.64	61.64	0.23%	6,192
Apr 2, 2026	60.00	61.55	60.00	61.50	61.50	-0.08%	5,369
Apr 1, 2026	61.01	61.86	61.01	61.55	61.55	1.79%	7,757
Mar 31, 2026	58.89	60.62	58.86	60.46	60.46	4.70%	5,008
Mar 30, 2026	58.94	58.94	57.73	57.75	57.75	-2.98%	3,663
Mar 27, 2026	60.78	60.78	58.81	59.52	59.52	-3.69%	12,965
Mar 26, 2026	62.46	62.46	61.75	61.80	61.80	-1.44%	4,788
Mar 25, 2026	62.65	63.01	62.65	62.70	62.70	1.13%	2,483
Mar 24, 2026	61.58	62.23	61.50	62.00	62.00	-0.99%	8,264
Mar 23, 2026	62.59	63.44	62.59	62.62	62.62	0.79%	5,689
Mar 20, 2026	63.60	63.60	61.70	62.13	62.13	-2.73%	14,191
Mar 19, 2026	62.99	63.89	62.76	63.88	63.88	0.77%	4,651
Mar 18, 2026	63.64	63.96	63.38	63.39	63.39	-0.09%	6,977
Mar 17, 2026	62.77	63.50	62.00	63.45	63.45	2.59%	7,647
Mar 16, 2026	61.78	61.97	61.71	61.85	61.85	0.86%	5,388
Mar 13, 2026	61.77	62.02	61.32	61.32	61.32	0.52%	3,004