ISL Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	12.89	12.89	11.71	11.73	11.73	-4.63%	290
Sep 9, 2026	12.93	12.93	11.83	12.30	12.30	-0.73%	248
Sep 8, 2026	12.40	12.40	12.34	12.39	12.39	4.91%	264
Sep 7, 2026	12.97	12.97	11.81	11.81	11.81	-4.60%	813
Sep 4, 2026	12.39	12.39	11.60	12.38	12.38	1.48%	45
Sep 3, 2026	12.53	12.53	11.42	12.20	12.20	2.18%	231
Sep 2, 2026	11.99	11.99	11.94	11.94	11.94	1.79%	246
Sep 1, 2026	12.73	12.73	11.73	11.73	11.73	-3.30%	838
Aug 31, 2026	12.85	12.85	11.65	12.13	12.13	-0.90%	5,572
Aug 28, 2026	13.37	13.37	12.15	12.24	12.24	-3.92%	805
Aug 27, 2026	12.57	13.20	12.54	12.74	12.74	-3.48%	271
Aug 26, 2026	13.26	13.26	13.20	13.20	13.20	4.51%	64
Aug 25, 2026	12.82	12.82	12.01	12.63	12.63	3.44%	611
Aug 24, 2026	13.40	13.40	12.20	12.21	12.21	-4.91%	4,566
Aug 21, 2026	11.84	12.95	11.84	12.84	12.84	3.97%	849
Aug 20, 2026	13.65	13.65	12.35	12.35	12.35	-5.00%	3,453
Aug 19, 2026	12.93	13.00	12.60	13.00	13.00	0.54%	2,123
Aug 18, 2026	15.50	15.50	12.72	12.93	12.93	-8.49%	8,024
Aug 17, 2026	13.99	14.45	12.41	14.13	14.13	6.56%	651
Aug 14, 2026	14.49	14.49	13.11	13.26	13.26	-5.29%	649
Aug 13, 2026	15.85	15.85	13.77	14.00	14.00	-8.44%	5,143
Aug 12, 2026	16.65	18.65	15.29	15.29	15.29	-9.95%	15,242
Aug 11, 2026	15.57	17.01	15.57	16.98	16.98	9.55%	183
Aug 10, 2026	15.31	17.59	15.31	15.50	15.50	-4.02%	742
Aug 7, 2026	16.50	16.50	15.55	16.15	16.15	-2.71%	1,134
Aug 6, 2026	17.35	17.89	16.50	16.60	16.60	1.16%	345
Aug 5, 2026	16.55	17.99	15.63	16.41	16.41	0.12%	12,887
Aug 4, 2026	15.72	16.89	15.50	16.39	16.39	4.26%	875
Aug 3, 2026	16.08	16.09	15.13	15.72	15.72	-2.54%	1,382
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