ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	65.76	65.96	64.84	65.21	65.21	-0.32%	3,736
Jul 1, 2026	64.96	65.84	64.96	65.42	65.42	0.86%	2,734
Jun 30, 2026	63.93	64.93	63.93	64.87	64.86	1.42%	3,575
Jun 29, 2026	63.34	64.10	63.07	63.96	63.96	2.35%	4,782
Jun 26, 2026	61.48	62.49	61.47	62.49	62.49	0.48%	5,562
Jun 25, 2026	62.78	62.78	62.00	62.19	62.19	-0.22%	4,979
Jun 24, 2026	62.61	63.04	62.27	62.33	62.33	-0.18%	5,836
Jun 23, 2026	61.94	62.89	61.94	62.44	62.44	-1.08%	9,469
Jun 22, 2026	64.06	64.18	62.76	63.12	63.12	-1.68%	2,537
Jun 18, 2026	64.65	64.65	63.67	64.20	64.20	1.83%	4,110
Jun 17, 2026	64.07	64.36	62.56	63.05	63.05	-2.17%	11,919
Jun 16, 2026	65.26	65.40	64.16	64.45	64.45	-2.22%	20,204
Jun 15, 2026	66.80	66.80	65.91	65.91	65.91	-1.60%	8,723
Jun 12, 2026	67.20	67.20	65.94	66.98	66.98	1.01%	2,683
Jun 11, 2026	64.86	66.31	64.86	66.31	66.31	4.04%	3,434
Jun 10, 2026	64.28	64.72	63.74	63.74	63.74	-1.83%	11,948
Jun 9, 2026	65.83	65.83	63.49	64.93	64.93	-1.23%	15,290
Jun 8, 2026	66.62	66.62	65.74	65.74	65.74	1.06%	4,831
Jun 5, 2026	66.25	66.25	65.01	65.05	65.05	-3.39%	3,593
Jun 4, 2026	66.75	67.63	66.70	67.33	67.33	0.39%	4,083
Jun 3, 2026	68.05	68.05	66.80	67.07	67.07	-2.47%	12,773
Jun 2, 2026	69.08	69.08	68.01	68.77	68.77	-0.56%	7,861
Jun 1, 2026	69.00	69.47	68.63	69.15	69.15	-1.61%	4,928
May 29, 2026	70.53	70.65	70.15	70.28	70.28	0.05%	3,772
May 28, 2026	69.89	70.55	69.81	70.25	70.25	0.06%	2,895
May 27, 2026	70.80	70.80	70.17	70.21	70.21	-0.27%	5,133
May 26, 2026	70.43	70.54	70.04	70.40	70.40	1.96%	13,918
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