Insolation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	140.30	143.00	137.10	138.85	138.85	0.07%	71,658
May 7, 2026	136.30	140.50	132.70	138.75	138.75	2.78%	179,353
May 6, 2026	138.95	142.00	132.00	135.00	135.00	-1.17%	87,644
May 5, 2026	132.70	137.45	129.05	136.60	136.60	2.09%	259,628
May 4, 2026	149.90	151.05	132.90	133.80	133.80	-9.37%	378,804
Apr 30, 2026	151.01	151.78	145.00	147.64	147.64	-3.07%	105,135
Apr 29, 2026	161.48	161.97	151.00	152.31	152.31	-2.70%	175,978
Apr 28, 2026	147.51	162.00	147.51	156.54	156.54	5.78%	434,141
Apr 27, 2026	144.00	151.92	144.00	147.98	147.98	2.41%	104,984
Apr 24, 2026	155.21	158.99	142.03	144.50	144.50	-6.67%	362,730
Apr 23, 2026	154.00	160.99	153.95	154.82	154.82	1.52%	230,255
Apr 22, 2026	143.99	153.80	141.91	152.50	152.50	6.18%	317,220
Apr 21, 2026	143.00	145.96	141.14	143.62	143.62	0.44%	157,192
Apr 20, 2026	146.89	146.89	138.00	142.99	142.99	0.12%	191,281
Apr 17, 2026	137.91	147.29	136.00	142.82	142.82	5.35%	931,385
Apr 16, 2026	135.61	136.94	129.35	135.57	135.57	1.25%	360,351
Apr 15, 2026	134.99	144.00	131.70	133.90	133.90	2.04%	634,254
Apr 13, 2026	115.97	136.25	114.20	131.22	131.22	10.28%	577,536
Apr 10, 2026	108.90	122.00	108.00	118.99	118.99	11.35%	411,064
Apr 9, 2026	99.68	109.92	97.95	106.86	106.86	7.63%	288,271
Apr 8, 2026	98.96	101.74	97.00	99.28	99.28	6.67%	120,103
Apr 7, 2026	93.99	96.19	92.55	93.07	93.07	-1.09%	88,180
Apr 6, 2026	92.90	95.57	89.35	94.10	94.10	2.41%	74,392
Apr 2, 2026	88.90	92.85	85.49	91.89	91.89	3.12%	53,465
Apr 1, 2026	87.24	91.00	84.90	89.11	89.11	8.60%	154,902
Mar 30, 2026	88.15	89.95	81.00	82.05	82.05	-7.96%	379,147
Mar 27, 2026	94.75	95.50	88.35	89.15	89.15	-6.80%	187,593
Mar 25, 2026	96.50	98.00	95.10	95.65	95.65	1.54%	866,703
Mar 24, 2026	98.95	98.95	93.55	94.20	94.20	-0.63%	387,031
Mar 23, 2026	101.25	101.25	94.00	94.80	94.80	-6.37%	177,459
Mar 20, 2026	98.80	103.85	97.85	101.25	101.25	5.09%	220,773
Mar 19, 2026	98.05	101.15	95.60	96.35	96.35	-4.56%	181,381
Mar 18, 2026	94.55	103.60	93.60	100.95	100.95	8.37%	233,022
Mar 17, 2026	92.95	95.90	92.40	93.15	93.15	1.14%	279,898
Mar 16, 2026	99.65	99.65	91.50	92.10	92.10	-3.15%	637,269
Mar 13, 2026	96.80	99.50	92.90	95.10	95.10	-3.50%	504,263
Mar 12, 2026	100.50	101.60	97.10	98.55	98.55	-1.79%	152,392
Mar 11, 2026	102.25	104.90	99.50	100.35	100.35	0.50%	170,487
Mar 10, 2026	98.70	101.80	97.85	99.85	99.85	3.15%	190,343
Mar 9, 2026	95.00	98.20	93.55	96.80	96.80	0.68%	270,704
Mar 6, 2026	95.90	97.90	94.05	96.15	96.15	1.10%	339,000
Mar 5, 2026	94.50	97.80	93.65	95.10	95.10	-0.16%	388,500
Mar 4, 2026	95.00	97.90	93.05	95.25	95.25	-3.40%	455,500
Mar 2, 2026	96.00	102.00	96.00	98.60	98.60	-1.74%	504,000
Feb 27, 2026	102.00	102.80	99.10	100.35	100.35	0.05%	547,500
Feb 26, 2026	106.20	108.00	99.50	100.30	100.30	-4.79%	599,000
Feb 25, 2026	116.95	116.95	98.30	105.35	105.35	-8.11%	2,255,500
Feb 24, 2026	116.75	119.00	110.15	114.65	114.65	-1.80%	265,500
Feb 23, 2026	123.65	124.05	116.05	116.75	116.75	-3.87%	211,500
Feb 20, 2026	121.00	125.85	116.50	121.45	121.45	1.46%	402,500