ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	49.01	49.22	48.78	49.10	49.10	-0.87%	22,175
Mar 10, 2026	49.78	50.04	49.36	49.53	49.53	1.00%	24,883
Mar 9, 2026	48.22	49.12	47.85	49.04	49.04	-1.05%	47,988
Mar 6, 2026	48.99	49.60	48.88	49.56	49.56	-0.62%	17,814
Mar 5, 2026	49.97	50.30	49.42	49.87	49.87	-0.91%	28,619
Mar 4, 2026	50.02	50.46	49.84	50.33	50.33	0.60%	19,174
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