ISL Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	21.95	23.42	21.85	21.85	21.85	-0.46%	1,057
Jun 18, 2026	22.55	22.70	20.44	21.95	21.95	-3.30%	614
Jun 17, 2026	23.55	23.90	20.81	22.70	22.70	3.18%	34
Jun 16, 2026	22.35	23.31	20.64	22.00	22.00	-1.57%	1,141
Jun 15, 2026	23.45	23.45	22.27	22.35	22.35	2.38%	175
Jun 12, 2026	21.99	21.99	21.80	21.83	21.83	7.91%	3
Jun 11, 2026	22.14	22.14	20.10	20.23	20.23	-9.28%	296
Jun 10, 2026	21.30	23.38	21.30	22.30	22.30	4.69%	522
Jun 9, 2026	22.97	24.99	21.30	21.30	21.30	-6.37%	1,889
Jun 8, 2026	20.80	22.92	20.80	22.75	22.75	9.17%	423
Jun 5, 2026	19.51	20.85	19.51	20.84	20.84	-0.05%	41
Jun 3, 2026	19.49	21.00	19.49	20.85	20.85	1.66%	186
Jun 1, 2026	21.99	21.99	20.51	20.51	20.51	-4.96%	419
May 29, 2026	22.20	22.20	20.99	21.58	21.58	-2.31%	151
May 27, 2026	22.20	22.20	21.20	22.09	22.09	-0.50%	223
May 26, 2026	22.45	22.49	21.64	22.20	22.20	-2.50%	62
May 25, 2026	21.76	22.89	21.76	22.77	22.77	-0.57%	221
May 22, 2026	20.79	22.90	20.79	22.90	22.90	4.66%	432
May 21, 2026	20.81	22.45	20.81	21.88	21.88	-0.09%	12
May 20, 2026	21.89	21.90	21.89	21.90	21.90	2.67%	512
May 19, 2026	21.30	21.40	21.30	21.33	21.33	-0.19%	50
May 18, 2026	20.26	21.48	19.48	21.37	21.37	4.24%	435
May 15, 2026	21.30	21.30	20.50	20.50	20.50	-	31
May 14, 2026	20.50	20.50	20.50	20.50	20.50	-	31
May 13, 2026	21.83	21.83	20.50	20.50	20.50	-2.38%	101
May 12, 2026	21.00	21.85	21.00	21.00	21.00	0.10%	226
May 11, 2026	20.99	21.00	19.95	20.98	20.98	-0.10%	653
May 8, 2026	20.50	21.00	20.25	21.00	21.00	-0.76%	1,512
May 7, 2026	21.15	21.19	21.00	21.16	21.16	4.80%	263
May 6, 2026	20.50	20.50	20.19	20.19	20.19	-1.51%	426
May 5, 2026	21.38	21.38	19.66	20.50	20.50	-	652
May 4, 2026	21.25	21.25	19.50	20.50	20.50	1.23%	65
Apr 30, 2026	20.25	20.25	20.25	20.25	20.25	-	496
Apr 29, 2026	20.25	20.25	19.75	20.25	20.25	-	416
Apr 28, 2026	20.25	20.25	20.00	20.25	20.25	-	253
Apr 27, 2026	20.25	20.25	20.25	20.25	20.25	-	327
Apr 24, 2026	20.75	20.75	19.43	20.25	20.25	-0.98%	796
Apr 23, 2026	20.75	20.75	19.99	20.45	20.45	-2.01%	1,233
Apr 22, 2026	21.00	21.00	20.50	20.87	20.87	-2.93%	1,548
Apr 21, 2026	21.01	21.50	20.71	21.50	21.50	-1.29%	23
Apr 20, 2026	23.50	24.06	21.78	21.78	21.78	-4.97%	4,656
Apr 17, 2026	22.69	23.00	22.69	22.92	22.92	1.01%	768
Apr 16, 2026	21.55	22.69	21.51	22.69	22.69	0.89%	571
Apr 15, 2026	23.01	23.01	22.17	22.49	22.49	-3.60%	1,165
Apr 13, 2026	23.35	24.00	23.30	23.33	23.33	-4.74%	1,088
Apr 10, 2026	25.00	25.00	24.17	24.49	24.49	-3.73%	2,289
Apr 9, 2026	25.50	25.50	25.19	25.44	25.44	-4.04%	3,471
Apr 8, 2026	27.00	27.00	26.51	26.51	26.51	-4.98%	2,526
Apr 7, 2026	28.00	28.00	27.82	27.90	27.90	-3.13%	1,541
Apr 6, 2026	29.78	29.80	27.90	28.80	28.80	-3.36%	2,162