ISL Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	26.31	28.95	26.31	28.10	28.10	0.21%	4,648
Dec 19, 2025	25.35	32.99	25.35	28.04	28.04	-2.03%	3,391
Dec 18, 2025	33.40	33.40	26.61	28.62	28.62	0.81%	342
Dec 17, 2025	30.00	30.00	27.50	28.39	28.39	0.32%	254
Dec 16, 2025	27.50	28.49	25.63	28.30	28.30	3.97%	12,828
Dec 15, 2025	26.85	27.50	26.00	27.22	27.22	0.85%	6,689
Dec 12, 2025	27.50	27.50	26.99	26.99	26.99	-0.77%	562
Dec 11, 2025	27.10	27.20	25.62	27.20	27.20	-0.40%	3,726
Dec 10, 2025	25.56	27.59	25.55	27.31	27.31	0.26%	5,959
Dec 9, 2025	27.58	27.58	25.52	27.24	27.24	0.15%	479
Dec 8, 2025	27.58	27.58	27.20	27.20	27.20	0.37%	20
Dec 5, 2025	26.00	27.59	25.36	27.10	27.10	-0.99%	1,979
Dec 4, 2025	27.10	27.40	27.10	27.37	27.37	-0.29%	1,000
Dec 3, 2025	27.49	27.49	27.45	27.45	27.45	0.99%	755
Dec 2, 2025	27.88	27.88	27.00	27.18	27.18	-	533
Dec 1, 2025	27.50	27.50	26.00	27.18	27.18	-0.62%	1,114
Nov 28, 2025	27.50	27.50	27.30	27.35	27.35	-0.40%	504
Nov 27, 2025	32.39	32.40	26.30	27.46	27.46	1.14%	3,660
Nov 26, 2025	28.00	33.01	26.36	27.15	27.15	-1.31%	6,354
Nov 25, 2025	27.69	27.70	26.40	27.51	27.51	0.55%	3,059
Nov 24, 2025	27.69	27.69	25.70	27.36	27.36	-0.29%	1,058
Nov 21, 2025	27.69	27.69	27.40	27.44	27.44	-0.11%	504
Nov 20, 2025	27.99	27.99	25.56	27.47	27.47	0.96%	819
Nov 19, 2025	26.25	30.99	25.99	27.21	27.21	3.85%	5,786
Nov 18, 2025	26.89	26.89	25.32	26.20	26.20	3.52%	6,152
Nov 17, 2025	25.20	26.80	25.20	25.31	25.31	-5.63%	1,055
Nov 14, 2025	27.05	27.05	25.40	26.82	26.82	0.83%	3
Nov 13, 2025	26.60	26.60	26.60	26.60	26.60	-0.15%	150
Nov 12, 2025	25.61	26.65	25.61	26.64	26.64	-1.66%	1,183