ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	50.02	50.46	49.84	50.33	50.33	0.60%	3,228
Mar 3, 2026	49.75	50.25	49.08	50.03	50.03	-3.02%	38,011
Mar 2, 2026	51.69	51.75	51.36	51.59	51.59	-2.18%	76,339
Feb 27, 2026	52.60	52.89	52.60	52.74	52.74	0.34%	19,670
Feb 26, 2026	52.34	52.66	52.27	52.56	52.56	0.10%	6,614
Feb 25, 2026	52.29	52.59	52.15	52.51	52.51	0.90%	25,016
Feb 24, 2026	52.01	52.30	51.91	52.04	52.04	-0.19%	32,297
Feb 23, 2026	52.24	52.30	52.03	52.14	52.14	-0.70%	23,858
Feb 20, 2026	52.16	52.56	52.04	52.51	52.51	0.51%	21,487
Feb 19, 2026	52.09	52.24	51.90	52.24	52.24	-0.06%	18,831
Feb 18, 2026	52.38	52.50	52.17	52.27	52.27	-0.10%	12,674
Feb 17, 2026	52.35	52.35	51.69	52.32	52.32	-0.32%	30,336
Feb 13, 2026	52.66	52.66	52.02	52.49	52.49	-0.11%	69,989
Feb 12, 2026	52.95	53.07	52.23	52.55	52.55	-0.25%	175,393
Feb 11, 2026	52.72	52.76	52.38	52.68	52.68	-0.04%	32,575
Feb 10, 2026	52.99	52.99	52.55	52.70	52.70	0.59%	53,164
Feb 9, 2026	51.84	52.41	51.84	52.39	52.39	1.63%	35,963
Feb 6, 2026	51.10	51.58	51.10	51.55	51.55	1.76%	3,763,775
Feb 5, 2026	50.77	50.95	50.48	50.66	50.66	-1.44%	14,851
Feb 4, 2026	51.31	51.57	51.19	51.40	51.40	0.59%	21,306
Feb 3, 2026	50.82	51.10	50.68	51.10	51.10	0.55%	21,889
Feb 2, 2026	50.87	50.87	50.45	50.82	50.82	0.16%	35,423
Jan 30, 2026	50.99	51.11	50.49	50.74	50.74	-1.36%	53,147
Jan 29, 2026	51.50	51.61	50.86	51.44	51.44	0.70%	62,826
Jan 28, 2026	51.04	51.19	50.83	51.08	51.08	-0.60%	105,064
Jan 27, 2026	51.14	51.44	51.13	51.39	51.39	1.24%	26,903
Jan 26, 2026	50.90	50.92	50.73	50.76	50.76	0.24%	26,118
Jan 23, 2026	50.34	50.64	50.11	50.64	50.64	0.84%	77,380
Jan 22, 2026	50.11	50.29	50.05	50.22	50.22	1.27%	23,863
Jan 21, 2026	49.33	49.72	49.05	49.59	49.59	1.25%	32,554
Jan 20, 2026	49.60	49.82	48.88	48.98	48.98	-1.25%	74,899
Jan 16, 2026	49.56	49.66	49.46	49.60	49.60	0.51%	20,834
Jan 15, 2026	49.33	49.48	49.25	49.35	49.35	0.47%	17,898
Jan 14, 2026	49.02	49.19	49.00	49.12	49.12	0.56%	8,507
Jan 13, 2026	49.02	49.05	48.77	48.85	48.85	-0.60%	15,515
Jan 12, 2026	49.01	49.20	48.90	49.14	49.14	0.27%	24,643
Jan 9, 2026	48.74	49.03	48.66	49.01	49.01	0.80%	26,210
Jan 8, 2026	48.47	48.63	48.43	48.62	48.62	0.02%	30,769
Jan 7, 2026	48.58	48.70	48.43	48.61	48.61	0.33%	207,655
Jan 6, 2026	48.43	48.51	48.27	48.45	48.45	0.17%	27,041
Jan 5, 2026	47.86	48.40	47.78	48.37	48.37	1.21%	9,232
Jan 2, 2026	47.83	47.90	47.62	47.79	47.79	0.44%	15,360
Dec 31, 2025	47.51	47.62	47.45	47.58	47.58	-0.42%	7,112
Dec 30, 2025	47.72	47.85	47.72	47.78	47.78	0.13%	7,808
Dec 29, 2025	47.75	47.75	47.47	47.72	47.72	0.04%	10,856
Dec 26, 2025	47.70	47.75	47.62	47.70	47.70	0.19%	4,966
Dec 24, 2025	47.64	47.78	47.61	47.61	47.61	0.04%	4,432
Dec 23, 2025	47.65	47.67	47.50	47.59	47.59	0.27%	4,051
Dec 22, 2025	47.21	47.52	47.21	47.46	47.46	0.53%	12,217
Dec 19, 2025	47.15	47.28	47.09	47.21	47.21	0.58%	12,427