ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	51.96	52.19	51.71	52.15	52.15	0.19%	1,773
May 20, 2026	51.32	52.05	51.32	52.05	52.05	1.57%	36,290
May 19, 2026	51.33	51.48	51.24	51.25	51.25	-0.99%	8,718
May 18, 2026	51.44	51.83	51.34	51.76	51.76	0.82%	12,419
May 15, 2026	51.61	51.61	51.31	51.34	51.34	-1.48%	10,134
May 14, 2026	52.34	52.36	52.11	52.11	52.11	0.41%	5,213
May 13, 2026	51.59	51.90	51.59	51.90	51.90	0.30%	13,638
May 12, 2026	51.86	51.86	51.50	51.75	51.75	-0.72%	36,104
May 11, 2026	52.27	52.27	52.06	52.12	52.12	-0.04%	8,022
May 8, 2026	52.24	52.24	51.95	52.14	52.14	0.79%	9,165
May 7, 2026	52.50	52.50	51.72	51.73	51.73	-0.93%	10,795
May 6, 2026	52.03	52.26	52.03	52.22	52.22	2.05%	7,295
May 5, 2026	50.81	51.17	50.80	51.17	51.17	1.30%	9,882
May 4, 2026	51.10	51.10	50.34	50.51	50.51	-1.26%	10,165
May 1, 2026	51.22	51.42	51.14	51.16	51.16	-0.26%	11,806
Apr 30, 2026	50.77	51.33	50.77	51.29	51.29	2.54%	9,873
Apr 29, 2026	50.40	50.40	49.95	50.02	50.02	-1.13%	12,562
Apr 28, 2026	50.31	50.71	50.31	50.59	50.59	0.39%	4,650
Apr 27, 2026	50.47	50.55	50.40	50.40	50.40	0.11%	16,067
Apr 24, 2026	50.18	50.40	50.10	50.34	50.34	0.08%	4,885
Apr 23, 2026	50.42	50.59	49.84	50.30	50.30	-0.71%	10,070
Apr 22, 2026	50.79	50.83	50.58	50.66	50.66	0.12%	12,222
Apr 21, 2026	51.36	51.36	50.51	50.60	50.60	-2.24%	13,164
Apr 20, 2026	51.67	51.91	51.64	51.76	51.76	-0.25%	8,945
Apr 17, 2026	52.15	52.29	51.89	51.89	51.89	0.95%	7,806
Apr 16, 2026	51.47	51.68	51.20	51.40	51.40	-0.10%	17,674
Apr 15, 2026	51.41	51.45	51.24	51.45	51.45	-0.27%	16,916
Apr 14, 2026	51.40	51.65	51.40	51.59	51.59	0.78%	12,326
Apr 13, 2026	50.40	51.19	50.38	51.19	51.19	1.01%	11,303
Apr 10, 2026	50.94	50.99	50.49	50.68	50.68	0.02%	15,726
Apr 9, 2026	50.40	50.84	50.14	50.67	50.67	0.02%	16,295
Apr 8, 2026	50.69	50.80	50.39	50.66	50.66	3.41%	15,087
Apr 7, 2026	48.51	48.99	48.15	48.99	48.99	-0.08%	25,597
Apr 6, 2026	48.70	49.05	48.69	49.03	49.03	1.18%	19,757
Apr 2, 2026	47.78	48.69	47.78	48.46	48.46	-1.06%	33,380
Apr 1, 2026	48.81	49.25	48.76	48.98	48.98	1.80%	7,197
Mar 31, 2026	47.46	48.11	47.18	48.11	48.11	3.13%	32,947
Mar 30, 2026	46.92	47.03	46.48	46.65	46.65	0.06%	10,391
Mar 27, 2026	46.98	47.08	46.55	46.62	46.62	-0.89%	9,760
Mar 26, 2026	47.49	47.84	47.04	47.04	47.04	-1.88%	41,998
Mar 25, 2026	48.06	48.07	47.70	47.94	47.94	1.61%	6,652
Mar 24, 2026	46.85	47.51	46.85	47.18	47.18	-0.19%	25,772
Mar 23, 2026	47.26	47.89	46.94	47.27	47.27	2.40%	77,342
Mar 20, 2026	47.44	47.44	46.00	46.16	46.16	-3.05%	19,424
Mar 19, 2026	46.78	47.96	46.78	47.61	47.61	-0.58%	19,760
Mar 18, 2026	48.37	48.51	47.78	47.89	47.89	-0.79%	11,191
Mar 17, 2026	48.45	48.53	48.27	48.27	48.27	0.39%	14,738
Mar 16, 2026	47.94	48.20	47.80	48.08	48.08	1.67%	27,412
Mar 13, 2026	47.94	48.15	47.11	47.29	47.29	-1.64%	125,295
Mar 12, 2026	48.35	48.35	47.92	48.08	48.08	-2.08%	35,290