ISL Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.88	16.94	14.64	16.13	16.13	2.02%	2,263
Jul 30, 2026	17.97	17.97	15.50	15.81	15.81	-4.30%	1,221
Jul 29, 2026	17.35	18.99	16.27	16.52	16.52	-5.44%	1,598
Jul 28, 2026	16.32	17.79	15.61	17.47	17.47	6.52%	5,181
Jul 27, 2026	17.85	18.00	16.22	16.40	16.40	-6.29%	1,790
Jul 23, 2026	16.85	17.54	15.50	17.50	17.50	9.72%	837
Jul 22, 2026	17.56	17.85	15.88	15.95	15.95	-3.74%	775
Jul 21, 2026	17.80	17.80	15.80	16.57	16.57	-1.49%	525
Jul 20, 2026	16.95	18.80	16.20	16.82	16.82	-6.56%	1,488
Jul 17, 2026	18.10	18.10	18.00	18.00	18.00	-2.70%	452
Jul 16, 2026	19.08	19.08	18.50	18.50	18.50	-3.04%	425
Jul 15, 2026	19.08	19.08	19.08	19.08	19.08	0.95%	4
Jul 13, 2026	19.47	19.90	17.56	18.90	18.90	-0.53%	1,077
Jul 10, 2026	19.31	19.31	18.20	19.00	19.00	-1.61%	130
Jul 9, 2026	19.55	19.55	19.31	19.31	19.31	-6.98%	3
Jul 8, 2026	21.99	21.99	20.63	20.76	20.76	-6.82%	15
Jul 7, 2026	20.87	22.29	20.87	22.28	22.28	8.68%	257
Jul 6, 2026	19.70	20.54	18.07	20.50	20.50	4.43%	424
Jul 3, 2026	21.25	21.25	19.63	19.63	19.63	-7.62%	67
Jun 30, 2026	20.35	21.25	20.25	21.25	21.25	-1.57%	100
Jun 29, 2026	21.28	23.22	20.70	21.59	21.59	-6.09%	1,871
Jun 22, 2026	21.85	23.39	21.85	22.99	22.99	5.22%	111
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