ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	67.24	67.99	66.80	66.80	66.79	-1.00%	8,116
Sep 24, 2026	67.59	67.59	67.39	67.47	67.47	-1.05%	1,167
Sep 23, 2026	67.86	68.23	67.83	68.19	68.19	-0.31%	1,417
Sep 22, 2026	68.22	68.45	68.07	68.40	68.40	-	2,751
Sep 21, 2026	67.72	68.74	67.72	68.40	68.40	1.10%	5,264
Sep 18, 2026	68.14	68.14	67.33	67.66	67.66	-0.52%	1,073
Sep 17, 2026	68.19	68.19	68.02	68.02	68.02	0.84%	834
Sep 16, 2026	67.92	67.92	66.99	67.45	67.45	0.22%	3,309
Sep 15, 2026	68.25	68.25	66.93	67.30	67.30	-0.20%	4,862
Sep 14, 2026	65.49	67.76	65.49	67.44	67.44	2.35%	2,524
Sep 11, 2026	65.98	65.98	65.65	65.89	65.89	0.08%	945
Sep 10, 2026	65.97	66.05	65.50	65.84	65.84	-1.11%	3,002
Sep 9, 2026	67.18	67.18	66.58	66.58	66.58	-0.95%	570
Sep 8, 2026	67.53	67.78	67.01	67.22	67.22	-0.30%	6,630
Sep 4, 2026	67.43	67.45	67.28	67.42	67.42	0.26%	2,125
Sep 3, 2026	67.23	67.47	67.22	67.24	67.24	0.72%	2,347
Sep 2, 2026	66.68	66.76	66.42	66.76	66.76	0.70%	962
Sep 1, 2026	66.70	66.87	66.23	66.30	66.30	-1.80%	2,695
Aug 31, 2026	67.08	67.52	67.08	67.52	67.52	0.11%	2,308
Aug 28, 2026	69.00	69.00	67.38	67.44	67.44	-1.85%	5,833
Aug 27, 2026	67.39	68.76	67.39	68.71	68.71	3.14%	2,444
Aug 26, 2026	66.42	66.62	65.42	66.62	66.62	0.52%	12,117
Aug 25, 2026	66.40	66.58	66.05	66.27	66.27	0.27%	3,321
Aug 24, 2026	66.75	66.75	65.97	66.09	66.09	-0.96%	2,623
Aug 21, 2026	66.44	66.77	66.18	66.73	66.73	1.39%	4,042
Aug 20, 2026	66.35	66.35	65.74	65.82	65.82	-1.58%	1,978
Aug 19, 2026	67.69	67.69	66.76	66.87	66.87	-0.02%	2,668
Aug 18, 2026	66.54	66.99	66.54	66.88	66.88	-0.02%	2,215
Aug 17, 2026	67.96	67.96	66.74	66.90	66.90	-1.85%	3,018
Aug 14, 2026	68.25	68.25	68.16	68.16	68.16	-0.47%	1,231
Aug 13, 2026	68.00	68.48	67.86	68.48	68.48	1.54%	10,698
Aug 12, 2026	67.48	67.85	67.21	67.44	67.44	1.00%	5,292
Aug 11, 2026	67.03	67.03	66.77	66.77	66.77	-0.01%	2,137
Aug 10, 2026	66.37	67.00	66.37	66.77	66.77	-0.12%	1,569
Aug 7, 2026	66.70	66.86	66.70	66.85	66.85	1.94%	1,845
Aug 6, 2026	65.59	65.76	65.54	65.58	65.58	-0.07%	1,040
Aug 5, 2026	66.30	66.30	65.63	65.63	65.63	-2.06%	2,256
Aug 4, 2026	65.12	67.01	65.12	67.01	67.01	2.91%	2,398
Aug 3, 2026	64.14	65.11	64.14	65.11	65.11	1.64%	1,410
Jul 31, 2026	63.71	64.18	63.71	64.06	64.06	0.73%	1,619
Jul 30, 2026	62.81	63.59	62.57	63.59	63.59	2.64%	2,035
Jul 29, 2026	63.00	63.00	61.96	61.96	61.96	-2.58%	6,544
Jul 28, 2026	63.72	63.72	63.52	63.60	63.60	-0.47%	1,833
Jul 27, 2026	64.84	64.84	63.74	63.90	63.90	-0.28%	2,776
Jul 24, 2026	64.60	64.60	64.07	64.07	64.07	0.45%	1,934
Jul 23, 2026	63.57	63.85	63.36	63.78	63.78	-0.88%	4,206
Jul 22, 2026	65.39	65.39	64.19	64.35	64.35	-0.96%	4,268
Jul 21, 2026	64.77	64.98	64.77	64.97	64.97	0.79%	7,236
Jul 20, 2026	65.32	65.32	64.47	64.47	64.47	-0.83%	1,924
Jul 17, 2026	64.71	65.34	64.71	65.00	65.00	-0.13%	5,209