Insolation Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	88.90	89.02	84.99	86.76	86.76	-1.07%	105,076
Sep 30, 2026	87.63	91.81	87.00	87.70	87.70	-0.36%	73,940
Sep 29, 2026	89.07	89.59	87.00	88.02	88.02	-1.16%	26,029
Sep 28, 2026	90.54	91.45	88.83	89.05	89.05	-1.65%	165,781
Sep 25, 2026	94.80	94.80	90.00	90.54	90.54	-2.12%	34,093
Sep 24, 2026	91.48	93.70	90.03	92.50	92.50	1.17%	47,994
Sep 23, 2026	95.00	95.00	91.00	91.43	91.43	-0.79%	66,065
Sep 22, 2026	91.93	95.90	91.43	92.16	92.16	1.22%	189,960
Sep 21, 2026	92.90	93.38	90.68	91.05	91.05	-	27,521
Sep 18, 2026	88.10	93.61	87.39	91.05	91.05	4.00%	84,521
Sep 17, 2026	87.27	89.00	86.95	87.55	87.55	0.32%	52,983
Sep 16, 2026	86.11	87.77	84.25	87.27	87.27	0.14%	160,552
Sep 15, 2026	90.00	90.11	85.00	87.15	87.15	-6.33%	269,862
Sep 11, 2026	93.13	93.71	90.72	93.04	93.04	0.10%	71,025
Sep 10, 2026	91.00	94.94	90.61	92.95	92.95	2.44%	109,099
Sep 9, 2026	92.20	93.75	90.60	90.74	90.74	-2.58%	69,495
Sep 8, 2026	94.10	95.46	90.45	93.14	93.14	0.45%	70,738
Sep 7, 2026	88.26	93.79	88.26	92.72	92.72	2.70%	171,485
Sep 4, 2026	91.50	91.90	89.11	90.28	90.28	1.40%	55,320
Sep 3, 2026	89.45	91.87	88.50	89.03	89.03	-0.47%	75,328
Sep 2, 2026	91.01	91.01	88.01	89.45	89.45	-0.21%	59,429
Sep 1, 2026	94.00	94.00	89.07	89.64	89.64	-2.03%	31,261
Aug 31, 2026	94.45	94.50	90.80	91.50	91.50	-1.03%	53,324
Aug 28, 2026	90.65	92.90	90.65	92.45	92.45	1.99%	42,395
Aug 27, 2026	94.90	94.90	90.30	90.65	90.65	-2.68%	57,001
Aug 26, 2026	93.85	94.90	93.00	93.15	93.15	-0.27%	20,287
Aug 25, 2026	94.20	95.50	92.85	93.40	93.40	-1.32%	81,975
Aug 24, 2026	94.00	97.60	93.60	94.65	94.65	0.91%	112,873
Aug 21, 2026	94.00	94.65	93.10	93.80	93.80	0.27%	75,887
Aug 20, 2026	95.95	98.50	92.65	93.55	93.55	0.54%	76,259
Aug 19, 2026	95.05	96.80	92.55	93.05	93.05	-2.10%	149,646
Aug 18, 2026	99.55	99.55	94.00	95.05	95.05	-3.45%	202,375
Aug 17, 2026	98.10	98.95	97.40	98.45	98.45	-0.71%	99,454
Aug 14, 2026	96.10	99.95	96.10	99.15	99.15	1.90%	129,025
Aug 13, 2026	99.65	100.70	96.10	97.30	97.30	-7.95%	249,039
Aug 12, 2026	104.30	107.20	102.05	105.70	105.70	1.34%	157,161
Aug 11, 2026	107.05	108.85	103.05	104.30	104.30	-3.43%	320,470
Aug 10, 2026	110.35	111.75	106.60	108.00	108.00	-2.35%	101,805
Aug 7, 2026	111.10	111.60	109.15	110.60	110.60	-1.73%	69,079
Aug 6, 2026	113.90	113.90	111.30	112.55	112.55	-0.97%	66,560
Aug 5, 2026	116.30	117.00	112.45	113.65	113.65	-1.77%	41,564
Aug 4, 2026	113.10	117.50	110.70	115.70	115.70	2.16%	174,661
Aug 3, 2026	111.95	113.65	110.65	113.25	113.25	1.48%	49,015
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