ISL Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	29.80	29.80	28.50	29.80	29.80	-	1,467
Apr 1, 2026	29.80	29.80	29.80	29.80	29.80	-	685
Mar 30, 2026	29.70	30.00	29.70	29.80	29.80	0.34%	1,158
Mar 27, 2026	29.70	29.70	29.70	29.70	29.70	-	300
Mar 25, 2026	29.60	29.70	29.60	29.70	29.70	-0.34%	202
Mar 24, 2026	29.15	29.80	29.15	29.80	29.80	1.19%	15,300
Mar 23, 2026	26.71	29.45	26.71	29.45	29.45	-0.84%	707
Mar 20, 2026	28.97	29.70	28.97	29.70	29.70	5.06%	1,200
Mar 19, 2026	27.75	29.47	26.80	28.27	28.27	-4.62%	769
Mar 18, 2026	29.60	29.70	29.60	29.64	29.64	0.14%	280
Mar 17, 2026	29.60	29.61	29.60	29.60	29.60	-0.07%	400
Mar 16, 2026	27.60	29.65	27.55	29.62	29.62	0.68%	504
Mar 13, 2026	27.80	29.50	26.73	29.42	29.42	-0.94%	2,454