ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	54.35	54.39	54.15	54.28	54.28	-0.17%	12,541
Aug 21, 2026	54.41	54.48	54.26	54.37	54.37	1.00%	12,586
Aug 20, 2026	53.89	53.97	53.73	53.83	53.83	-0.21%	11,885
Aug 19, 2026	54.17	54.17	53.86	53.95	53.95	0.25%	30,220
Aug 18, 2026	54.18	54.23	53.75	53.81	53.81	-0.60%	16,340
Aug 17, 2026	54.32	54.32	54.06	54.14	54.14	-0.15%	6,702
Aug 14, 2026	54.34	54.39	54.16	54.22	54.22	0.35%	10,734
Aug 13, 2026	54.14	54.19	53.96	54.03	54.03	0.89%	9,314
Aug 12, 2026	53.66	53.78	53.48	53.56	53.56	0.39%	11,601
Aug 11, 2026	53.66	53.66	53.26	53.35	53.35	-0.19%	6,981
Aug 10, 2026	53.46	53.58	53.30	53.45	53.45	-0.47%	6,224
Aug 7, 2026	53.72	53.79	53.52	53.70	53.70	0.76%	7,874
Aug 6, 2026	53.50	53.51	53.26	53.30	53.30	-	4,645
Aug 5, 2026	53.90	53.90	53.21	53.30	53.30	0.72%	14,199
Aug 4, 2026	52.87	53.02	52.68	52.92	52.92	0.54%	15,800
Aug 3, 2026	52.55	52.64	52.40	52.64	52.64	0.84%	7,299
Jul 31, 2026	52.11	52.28	51.70	52.20	52.20	-0.25%	7,169
Jul 30, 2026	51.87	52.37	50.81	52.33	52.33	2.32%	24,506
Jul 29, 2026	51.22	51.53	50.96	51.14	51.14	-0.80%	11,993
Jul 28, 2026	51.57	51.67	51.18	51.55	51.55	-0.08%	29,991
Jul 27, 2026	51.57	51.65	51.46	51.60	51.60	0.56%	13,133
Jul 24, 2026	51.24	51.52	51.11	51.31	51.31	1.08%	15,506
Jul 23, 2026	50.88	50.89	50.63	50.76	50.76	-1.28%	15,485
Jul 22, 2026	51.64	51.69	51.41	51.42	51.42	0.25%	16,710
Jul 21, 2026	51.16	51.37	51.05	51.29	51.29	1.24%	14,318
Jul 20, 2026	50.83	50.88	50.59	50.66	50.66	-0.59%	25,602
Jul 17, 2026	51.10	51.10	50.86	50.96	50.96	-1.01%	16,542
Jul 16, 2026	51.17	51.68	51.17	51.48	51.48	-0.39%	14,152
Jul 15, 2026	51.51	51.75	51.32	51.68	51.68	0.87%	13,210
Jul 14, 2026	51.35	51.44	51.12	51.23	51.23	0.83%	15,179
Jul 13, 2026	51.00	51.03	50.81	50.81	50.81	-0.76%	13,858
Jul 10, 2026	50.90	51.25	50.90	51.20	51.20	1.09%	20,498
Jul 9, 2026	50.69	50.80	50.57	50.65	50.65	-0.18%	31,567
Jul 8, 2026	50.63	50.79	50.20	50.74	50.74	-0.57%	13,755
Jul 7, 2026	51.36	51.36	50.99	51.03	51.03	-1.13%	9,119
Jul 6, 2026	51.38	51.64	51.33	51.62	51.62	1.32%	14,748
Jul 2, 2026	50.97	51.28	50.81	50.94	50.94	0.78%	12,006
Jul 1, 2026	50.46	50.67	50.28	50.55	50.55	0.39%	35,004
Jun 30, 2026	50.32	50.35	50.18	50.35	50.35	0.06%	14,194
Jun 29, 2026	50.47	50.47	50.26	50.32	50.32	-0.16%	9,434
Jun 26, 2026	50.40	50.61	50.29	50.40	50.40	-0.19%	20,297
Jun 25, 2026	50.65	50.70	50.42	50.49	50.49	0.88%	11,905
Jun 24, 2026	50.08	50.27	49.90	50.05	50.05	-0.52%	85,887
Jun 23, 2026	51.01	51.01	49.88	50.31	50.31	-1.20%	117,218
Jun 22, 2026	50.87	51.02	50.87	50.92	50.92	0.28%	12,860
Jun 18, 2026	51.20	51.20	50.78	50.78	50.78	-0.78%	16,863
Jun 17, 2026	51.76	51.83	51.04	51.18	51.18	-0.97%	19,506
Jun 16, 2026	51.61	51.81	51.61	51.68	51.68	0.06%	12,570
Jun 15, 2026	51.40	51.93	47.02	51.65	51.65	0.16%	14,881
Jun 12, 2026	52.42	52.61	52.22	52.58	51.57	0.50%	10,619