ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	42.42	42.42	41.74	41.77	41.77	-0.80%	1,843
Jun 12, 2025	42.08	42.11	42.06	42.11	42.11	0.77%	3,258
Jun 11, 2025	42.17	42.17	41.78	41.78	41.78	0.33%	10,135
Jun 10, 2025	41.88	41.88	41.62	41.64	41.64	-0.07%	2,303
Jun 9, 2025	41.68	41.82	41.62	41.67	41.67	0.10%	2,708
Jun 6, 2025	41.63	41.70	41.57	41.63	41.63	-0.09%	1,694
Jun 5, 2025	41.76	41.77	41.64	41.67	41.67	0.12%	2,436
Jun 4, 2025	41.57	41.72	41.57	41.62	41.62	0.57%	45,518
Jun 3, 2025	41.27	41.43	41.17	41.38	41.38	-1.12%	3,571
Jun 2, 2025	41.27	42.84	41.27	41.85	41.85	1.67%	132,421
May 30, 2025	41.06	41.17	40.86	41.16	41.16	0.37%	3,487
May 29, 2025	41.17	41.37	40.80	41.01	41.01	0.32%	5,399
May 28, 2025	40.96	40.98	40.80	40.88	40.88	-0.55%	2,972
May 27, 2025	41.14	41.22	41.02	41.11	41.11	1.01%	3,900
May 23, 2025	40.09	40.79	40.09	40.70	40.70	0.88%	20,089
May 22, 2025	40.10	40.50	40.07	40.34	40.34	-0.29%	15,476
May 21, 2025	40.61	40.77	40.45	40.46	40.46	-0.20%	10,607
May 20, 2025	40.30	40.56	40.29	40.54	40.54	0.54%	23,074
May 19, 2025	39.92	40.32	39.90	40.32	40.32	1.13%	24,290
May 16, 2025	39.85	39.98	39.79	39.87	39.87	0.11%	9,365
May 15, 2025	39.72	39.83	39.57	39.83	39.83	1.03%	2,515
May 14, 2025	39.41	39.50	39.41	39.42	39.42	-0.34%	640
May 13, 2025	39.40	39.62	39.40	39.56	39.56	0.64%	643
May 12, 2025	39.41	39.41	39.30	39.31	39.31	0.04%	614
May 9, 2025	39.29	39.29	39.29	39.29	39.29	0.45%	271
May 8, 2025	39.25	39.25	39.12	39.12	39.12	-0.09%	328
May 7, 2025	39.28	39.35	39.15	39.15	39.15	-0.25%	2,880
May 6, 2025	39.19	39.28	39.14	39.25	39.25	0.87%	1,174
May 5, 2025	38.91	38.95	38.90	38.91	38.91	0.28%	2,799
May 2, 2025	38.90	38.90	38.80	38.80	38.80	0.94%	722
May 1, 2025	39.50	39.50	38.02	38.44	38.44	-0.53%	3,396
Apr 30, 2025	38.40	38.65	38.40	38.65	38.65	0.12%	841
Apr 29, 2025	38.64	38.68	38.57	38.60	38.60	-0.03%	6,278
Apr 28, 2025	38.41	38.61	38.30	38.61	38.61	0.94%	4,432
Apr 25, 2025	38.18	38.30	38.05	38.25	38.25	0.05%	2,657
Apr 24, 2025	37.95	38.25	37.95	38.23	38.23	1.01%	3,348
Apr 23, 2025	38.25	38.25	37.81	37.85	37.85	-0.25%	4,493
Apr 22, 2025	37.95	38.12	37.75	37.95	37.95	1.34%	976
Apr 21, 2025	37.63	37.63	37.29	37.45	37.45	0.25%	4,168
Apr 17, 2025	37.12	37.68	37.12	37.35	37.35	0.87%	1,743
Apr 16, 2025	37.12	37.36	37.03	37.03	37.03	0.55%	1,944
Apr 15, 2025	36.97	37.00	36.83	36.83	36.83	0.28%	2,006
Apr 14, 2025	36.33	36.87	36.30	36.73	36.73	1.33%	5,800
Apr 11, 2025	35.63	36.25	35.57	36.25	36.25	2.89%	2,008
Apr 10, 2025	35.25	35.34	34.52	35.23	35.23	-2.69%	3,405
Apr 9, 2025	33.48	36.20	33.32	36.20	36.20	8.33%	4,932
Apr 8, 2025	34.79	34.79	33.12	33.42	33.42	0.30%	7,037
Apr 7, 2025	33.07	33.55	32.88	33.32	33.32	-2.01%	23,320
Apr 4, 2025	35.00	35.00	33.93	34.00	34.00	-6.88%	14,871
Apr 3, 2025	36.93	36.93	36.51	36.51	36.51	-1.83%	3,375