ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	51.29	51.35	51.01	51.03	51.03	-1.41%	20,753
Nov 5, 2026	53.32	53.32	51.76	51.76	51.76	-2.82%	23,979
Nov 4, 2026	53.30	53.30	53.02	53.26	53.26	1.72%	10,022
Nov 3, 2026	52.58	52.68	52.35	52.36	52.36	-0.54%	14,958
Nov 2, 2026	52.65	52.80	52.46	52.65	52.65	0.35%	39,360
Oct 30, 2026	52.73	52.73	52.28	52.46	52.46	-0.89%	13,990
Oct 29, 2026	52.90	53.00	52.84	52.93	52.93	0.61%	11,197
Oct 28, 2026	52.61	52.66	52.46	52.61	52.61	-0.15%	13,678
Oct 27, 2026	52.71	52.81	52.67	52.69	52.69	0.72%	25,836
Oct 26, 2026	52.48	52.58	52.31	52.32	52.32	0.34%	15,399
Oct 23, 2026	52.03	52.14	51.85	52.14	52.14	-0.50%	20,009
Oct 22, 2026	52.34	52.45	52.19	52.40	52.40	-0.85%	14,918
Oct 21, 2026	52.91	52.95	52.74	52.85	52.85	0.27%	6,817
Oct 20, 2026	52.51	52.81	52.51	52.71	52.71	0.36%	4,442
Oct 19, 2026	52.79	52.80	52.52	52.52	52.52	-0.80%	10,028
Oct 16, 2026	53.56	53.56	52.81	52.94	52.94	0.17%	18,783
Oct 15, 2026	52.69	52.86	52.61	52.86	52.86	0.22%	9,160
Oct 14, 2026	52.93	52.93	52.31	52.74	52.74	-0.95%	59,889
Oct 13, 2026	53.14	53.27	53.07	53.24	53.24	0.84%	11,613
Oct 12, 2026	53.11	53.11	52.78	52.80	52.80	-0.43%	13,238
Oct 9, 2026	52.75	53.03	52.75	53.03	53.03	0.60%	12,054
Oct 8, 2026	52.70	52.77	52.34	52.72	52.72	-0.31%	25,592
Oct 7, 2026	53.05	53.05	52.88	52.88	52.88	-1.36%	10,645
Oct 6, 2026	53.75	53.84	53.58	53.61	53.61	0.17%	8,887
Oct 5, 2026	53.31	53.55	53.12	53.52	53.52	0.21%	8,673
Oct 2, 2026	53.25	53.52	53.17	53.41	53.41	0.68%	14,589
Oct 1, 2026	53.50	53.50	52.86	53.05	53.05	-1.39%	17,956
Sep 30, 2026	54.23	54.30	53.79	53.79	53.79	0.14%	11,270
Sep 29, 2026	54.31	54.31	53.49	53.72	53.72	-1.03%	13,490
Sep 28, 2026	54.40	54.40	54.13	54.28	54.28	-0.35%	8,047
Sep 25, 2026	54.31	54.47	54.07	54.47	54.47	1.35%	11,021
Sep 24, 2026	53.75	53.82	53.41	53.74	53.74	-0.22%	14,302
Sep 23, 2026	54.15	54.17	53.85	53.86	53.86	-1.68%	13,950
Sep 22, 2026	54.74	54.87	54.47	54.77	54.77	0.43%	14,934
Sep 21, 2026	54.59	54.59	54.38	54.54	54.54	0.79%	9,612
Sep 18, 2026	54.29	54.29	53.92	54.11	54.11	-0.95%	15,411
Sep 17, 2026	54.81	54.81	54.52	54.63	54.63	0.84%	14,052
Sep 16, 2026	54.64	54.83	54.04	54.17	54.17	-0.11%	13,729
Sep 15, 2026	54.14	54.24	54.05	54.23	54.23	-0.21%	8,706
Sep 14, 2026	54.26	54.52	54.18	54.35	54.35	-0.61%	11,705
Sep 11, 2026	54.75	54.79	54.63	54.68	54.68	0.97%	8,644
Sep 10, 2026	54.35	54.40	54.12	54.15	54.15	-0.61%	19,475
Sep 9, 2026	54.82	54.87	54.45	54.49	54.49	-0.72%	19,106
Sep 8, 2026	55.18	55.19	54.88	54.88	54.88	-0.79%	33,567
Sep 4, 2026	55.14	55.46	55.14	55.32	55.32	-0.11%	11,759
Sep 3, 2026	55.14	55.44	55.14	55.38	55.38	1.45%	13,873
Sep 2, 2026	54.64	54.64	54.39	54.59	54.59	0.29%	14,181
Sep 1, 2026	54.68	54.73	54.25	54.43	54.43	-0.65%	9,956
Aug 31, 2026	54.78	54.92	54.50	54.79	54.79	0.25%	18,712
Aug 28, 2026	55.14	55.14	54.60	54.65	54.65	-0.33%	13,983