ISL Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.50	29.50	29.50	29.50	29.50	-	500
Mar 4, 2026	29.50	29.50	29.50	29.50	29.50	-0.57%	573
Mar 2, 2026	29.99	29.99	26.50	29.67	29.67	0.37%	11,534
Feb 27, 2026	29.50	29.80	29.00	29.56	29.56	-0.03%	39,202
Feb 26, 2026	29.46	29.75	29.46	29.57	29.57	-0.10%	4,100
Feb 25, 2026	29.14	29.60	29.14	29.60	29.60	-0.40%	4,000
Feb 24, 2026	29.72	29.73	29.72	29.72	29.72	-	300
Feb 23, 2026	27.85	29.73	27.60	29.72	29.72	-0.03%	251
Feb 20, 2026	29.59	29.75	29.59	29.73	29.73	-	300
Feb 19, 2026	27.85	29.74	27.84	29.73	29.73	-0.03%	1,092
Feb 18, 2026	29.74	29.75	29.74	29.74	29.74	-0.03%	214
Feb 17, 2026	29.75	29.75	29.75	29.75	29.75	-	203
Feb 16, 2026	29.75	29.75	29.75	29.75	29.75	-	200
Feb 13, 2026	29.75	29.75	29.75	29.75	29.75	-	400
Feb 12, 2026	29.75	29.75	29.75	29.75	29.75	0.27%	500
Feb 11, 2026	28.50	29.75	27.40	29.67	29.67	1.44%	702
Feb 10, 2026	29.25	29.25	29.25	29.25	29.25	-1.35%	3
Feb 9, 2026	29.61	29.74	29.61	29.65	29.65	-0.34%	300
Feb 6, 2026	29.74	29.75	28.25	29.75	29.75	0.03%	437
Feb 5, 2026	29.70	29.75	29.70	29.74	29.74	1.40%	400
Feb 4, 2026	26.69	29.75	26.69	29.33	29.33	-1.41%	1,664
Feb 3, 2026	28.60	30.00	28.60	29.75	29.75	0.78%	302
Feb 2, 2026	27.50	29.75	27.30	29.52	29.52	0.07%	4,750
Feb 1, 2026	26.51	29.50	26.51	29.50	29.50	-0.07%	235
Jan 30, 2026	35.50	35.50	28.01	29.52	29.52	-0.77%	3,308
Jan 29, 2026	29.85	29.85	27.14	29.75	29.75	-0.80%	445
Jan 28, 2026	29.99	30.00	29.99	29.99	29.99	-	200
Jan 27, 2026	27.45	30.00	27.14	29.99	29.99	2.42%	651
Jan 23, 2026	28.95	30.00	28.95	29.28	29.28	0.97%	817
Jan 22, 2026	29.42	29.42	29.00	29.00	29.00	-1.43%	45
Jan 21, 2026	29.78	29.78	29.00	29.42	29.42	-0.27%	905
Jan 20, 2026	26.70	29.50	26.41	29.50	29.50	3.47%	607
Jan 19, 2026	27.70	28.51	27.70	28.51	28.51	-4.74%	24
Jan 16, 2026	25.50	30.00	25.50	29.93	29.93	9.03%	1,007
Jan 14, 2026	26.00	27.63	26.00	27.45	27.45	-6.89%	427
Jan 13, 2026	30.70	30.70	27.50	29.48	29.48	0.10%	1,506
Jan 12, 2026	27.11	30.00	27.11	29.45	29.45	0.58%	573
Jan 9, 2026	29.00	34.00	29.00	29.28	29.28	-	1,262
Jan 8, 2026	30.99	30.99	29.10	29.28	29.28	0.03%	1,367
Jan 7, 2026	33.69	33.69	28.01	29.27	29.27	-0.78%	624
Jan 6, 2026	31.63	31.63	28.00	29.50	29.50	-0.34%	2,137
Jan 5, 2026	26.25	29.60	26.25	29.60	29.60	0.03%	2,237
Jan 2, 2026	29.99	29.99	26.51	29.59	29.59	2.42%	5,569
Jan 1, 2026	34.39	34.39	26.69	28.89	28.89	0.52%	274
Dec 31, 2025	28.96	31.00	27.00	28.74	28.74	1.88%	268
Dec 30, 2025	28.51	31.29	27.50	28.21	28.21	-1.64%	1,272
Dec 29, 2025	28.90	31.29	26.70	28.68	28.68	-0.31%	4,020
Dec 26, 2025	33.98	33.98	26.66	28.77	28.77	1.30%	3,662
Dec 24, 2025	28.45	29.00	26.38	28.40	28.40	0.35%	5,914
Dec 23, 2025	31.20	31.20	26.30	28.30	28.30	0.71%	3,584