Insolation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	131.65	136.45	131.50	135.30	135.30	3.36%	167,368
May 19, 2026	118.40	131.65	118.35	130.90	130.90	9.36%	133,355
May 18, 2026	123.60	123.65	117.15	119.70	119.70	-4.77%	230,908
May 15, 2026	129.95	129.95	124.00	125.70	125.70	-1.33%	42,151
May 14, 2026	131.30	131.40	124.00	127.40	127.40	-0.16%	71,786
May 13, 2026	131.00	133.25	124.10	127.60	127.60	-1.66%	109,308
May 12, 2026	136.50	138.50	129.10	129.75	129.75	-5.05%	114,658
May 11, 2026	136.50	139.00	133.70	136.65	136.65	-1.58%	104,030
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