ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	44.59	48.19	44.38	44.38	-	0.57%	23,680
Sep 4, 2025	44.02	44.13	43.82	44.13	44.13	0.63%	8,869
Sep 3, 2025	43.68	43.87	43.65	43.85	43.85	0.19%	8,779
Sep 2, 2025	44.37	44.37	43.32	43.77	43.77	-1.15%	8,260
Aug 29, 2025	44.18	44.28	44.08	44.28	44.28	-0.10%	3,699
Aug 28, 2025	44.31	44.37	44.09	44.32	44.32	0.17%	6,666
Aug 27, 2025	43.98	44.26	43.91	44.25	44.25	-0.02%	8,204
Aug 26, 2025	44.09	44.27	44.04	44.25	44.25	0.04%	41,010
Aug 25, 2025	44.75	44.75	44.21	44.24	44.24	-0.97%	14,161
Aug 22, 2025	44.01	44.72	43.82	44.67	44.67	2.01%	24,360
Aug 21, 2025	43.76	43.84	43.63	43.79	43.79	-0.02%	27,254
Aug 20, 2025	43.66	43.86	43.64	43.80	43.80	0.22%	18,572
Aug 19, 2025	43.70	43.93	43.69	43.70	43.70	-0.24%	16,058
Aug 18, 2025	43.82	43.82	43.59	43.80	43.80	-0.06%	9,638
Aug 15, 2025	45.31	45.53	43.50	43.83	43.83	0.23%	105,360
Aug 14, 2025	43.46	43.73	43.40	43.73	43.73	0.01%	3,538
Aug 13, 2025	43.73	43.87	43.63	43.73	43.73	-0.15%	2,225
Aug 12, 2025	43.33	43.80	43.33	43.79	43.79	0.83%	4,396
Aug 11, 2025	43.31	43.45	43.28	43.43	43.43	-0.42%	4,230
Aug 8, 2025	43.44	43.64	43.44	43.61	43.61	0.54%	13,179
Aug 7, 2025	43.33	43.41	43.18	43.37	43.37	0.91%	5,650
Aug 6, 2025	42.84	42.98	42.84	42.98	42.98	0.81%	2,255
Aug 5, 2025	42.71	42.71	42.59	42.64	42.64	0.53%	5,064
Aug 4, 2025	42.33	42.42	42.33	42.42	42.42	0.92%	2,570
Aug 1, 2025	41.80	42.03	41.78	42.03	42.03	0.35%	3,525
Jul 31, 2025	41.95	41.98	41.84	41.88	41.88	-0.41%	4,373
Jul 30, 2025	42.39	42.39	41.90	42.06	42.06	-0.95%	4,536
Jul 29, 2025	42.39	42.50	42.32	42.46	42.46	-0.04%	1,409
Jul 28, 2025	42.54	42.70	42.39	42.48	42.48	-1.53%	5,915
Jul 25, 2025	42.83	43.14	42.82	43.14	43.14	-0.09%	2,287
Jul 24, 2025	43.22	43.31	43.18	43.18	43.18	-0.57%	4,099
Jul 23, 2025	43.08	43.45	43.08	43.43	43.43	1.49%	4,855
Jul 22, 2025	42.45	42.84	42.41	42.79	42.79	0.90%	4,458
Jul 21, 2025	42.55	42.55	42.41	42.41	42.41	0.45%	766
Jul 18, 2025	42.47	42.47	42.17	42.22	42.22	-0.19%	3,265
Jul 17, 2025	42.14	42.36	41.92	42.30	42.30	0.19%	5,592
Jul 16, 2025	42.04	42.27	41.92	42.22	42.22	0.39%	6,474
Jul 15, 2025	42.29	42.30	42.02	42.06	42.06	-0.87%	3,300
Jul 14, 2025	42.13	42.49	42.13	42.43	42.43	0.16%	2,287
Jul 11, 2025	42.37	42.42	42.28	42.36	42.36	-0.60%	2,207
Jul 10, 2025	42.52	42.62	42.42	42.61	42.61	0.06%	3,278
Jul 9, 2025	42.36	42.59	42.32	42.59	42.59	0.80%	6,338
Jul 8, 2025	41.98	42.32	41.92	42.25	42.25	0.82%	7,946
Jul 7, 2025	42.18	42.18	41.87	41.91	41.91	-0.94%	3,795
Jul 3, 2025	42.29	42.31	42.26	42.31	42.31	0.31%	865
Jul 2, 2025	42.01	42.18	41.78	42.18	42.18	0.26%	3,409
Jul 1, 2025	42.06	42.16	41.84	42.07	42.07	0.11%	6,651
Jun 30, 2025	41.78	42.08	41.71	42.02	42.02	1.02%	2,198
Jun 27, 2025	41.70	41.83	41.53	41.60	41.60	-0.05%	2,815
Jun 26, 2025	41.36	41.62	41.36	41.62	41.62	1.83%	1,778