Insolation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	109.45	112.30	109.45	111.60	111.60	1.32%	60,589
Jul 30, 2026	113.70	113.70	108.90	110.15	110.15	-1.17%	39,299
Jul 29, 2026	112.35	112.55	110.95	111.45	111.45	0.50%	48,817
Jul 28, 2026	114.25	114.25	110.35	110.90	110.90	-1.16%	59,326
Jul 27, 2026	114.00	115.60	111.10	112.20	112.20	-0.31%	38,001
Jul 24, 2026	111.55	113.65	110.70	112.55	112.55	-0.79%	76,658
Jul 23, 2026	117.00	117.75	112.10	113.45	113.45	-3.45%	142,147
Jul 22, 2026	119.05	120.25	116.20	117.50	117.50	-1.96%	90,428
Jul 21, 2026	120.45	121.40	116.45	119.85	119.85	0.84%	97,718
Jul 20, 2026	120.35	121.50	115.45	118.85	118.85	0.25%	115,673
Jul 17, 2026	115.00	119.75	113.50	118.55	118.55	2.29%	45,707
Jul 16, 2026	117.75	119.15	115.00	115.90	115.90	-1.78%	163,642
Jul 15, 2026	118.65	119.05	116.50	118.00	118.00	0.51%	63,466
Jul 14, 2026	119.05	123.50	117.00	117.40	117.40	-2.73%	289,901
Jul 13, 2026	121.00	122.80	119.10	120.70	120.70	-3.32%	178,751
Jul 10, 2026	123.45	131.15	122.00	124.85	124.85	5.05%	1,444,819
Jul 9, 2026	109.50	125.00	109.50	118.85	118.85	9.64%	1,128,105
Jul 8, 2026	111.80	112.35	107.25	108.40	108.40	-3.34%	106,014
Jul 7, 2026	114.15	114.80	111.20	112.15	112.15	-1.02%	109,282
Jul 6, 2026	117.00	117.00	111.65	113.30	113.30	-0.40%	35,817
Jul 3, 2026	117.95	117.95	113.20	113.75	113.75	-1.73%	41,675
Jul 2, 2026	116.95	116.95	114.85	115.75	115.75	0.22%	34,423
Jul 1, 2026	117.95	117.95	115.00	115.50	115.50	-0.60%	44,140
Jun 30, 2026	114.45	118.00	114.00	116.20	116.20	2.06%	161,634
Jun 29, 2026	113.10	115.50	111.30	113.85	113.85	0.62%	43,794
Jun 25, 2026	116.70	116.90	112.00	113.15	113.15	-1.78%	218,262
Jun 24, 2026	115.95	116.95	113.20	115.20	115.20	-0.60%	116,787
Jun 23, 2026	122.00	122.05	115.00	115.90	115.90	-3.50%	87,324
Jun 22, 2026	118.70	122.00	116.85	120.10	120.10	3.00%	142,610
Jun 19, 2026	117.05	117.75	115.70	116.60	116.60	-1.23%	110,497
Jun 18, 2026	119.30	120.10	116.25	118.05	118.05	1.03%	34,268
Jun 17, 2026	118.85	119.55	116.50	116.85	116.85	-1.27%	89,563
Jun 16, 2026	120.70	120.75	116.20	118.35	118.35	-0.42%	132,203
Jun 15, 2026	122.50	122.50	118.30	118.85	118.85	1.58%	108,642
Jun 12, 2026	116.60	122.75	116.10	117.00	117.00	2.72%	158,657
Jun 11, 2026	116.00	117.45	112.85	113.90	113.90	-1.39%	86,859
Jun 10, 2026	119.65	119.90	114.35	115.50	115.50	-2.41%	39,822
Jun 9, 2026	117.05	119.45	115.35	118.35	118.35	1.98%	101,001
Jun 8, 2026	117.05	120.95	113.05	116.05	116.05	-1.36%	130,207
Jun 5, 2026	122.30	122.75	117.00	117.65	117.65	-3.57%	214,456
Jun 4, 2026	119.10	123.65	119.10	122.00	122.00	0.54%	95,241
Jun 3, 2026	125.25	125.55	119.05	121.35	121.35	-2.22%	96,779
Jun 2, 2026	119.85	126.50	119.20	124.10	124.10	3.37%	175,283
Jun 1, 2026	125.75	129.50	119.15	120.05	120.05	-4.80%	91,370
May 29, 2026	123.80	129.00	122.70	126.10	126.10	3.62%	237,997
May 27, 2026	136.80	136.80	121.25	121.70	121.70	-9.31%	450,301
May 26, 2026	147.05	149.65	132.50	134.20	134.20	-8.68%	523,791
May 25, 2026	139.90	148.25	138.15	146.95	146.95	6.64%	173,234
May 22, 2026	140.60	140.60	136.00	137.80	137.80	-0.43%	50,142
May 21, 2026	139.85	141.45	134.45	138.40	138.40	2.29%	101,684