Inspirisys Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	80.41	84.33	80.10	81.00	81.00	3.05%	3,248
Jan 21, 2026	81.00	83.78	76.05	78.60	78.60	-4.27%	35,585
Jan 20, 2026	83.41	83.89	82.10	82.11	82.11	-1.35%	4,625
Jan 19, 2026	87.10	87.10	82.60	83.23	83.23	-0.22%	5,705
Jan 16, 2026	84.39	87.49	83.02	83.41	83.41	-0.58%	4,171
Jan 14, 2026	87.35	87.35	83.00	83.90	83.90	-0.21%	5,107
Jan 13, 2026	84.66	86.88	83.25	84.08	84.08	0.50%	2,787
Jan 12, 2026	84.90	84.90	80.42	83.66	83.66	-1.24%	8,023
Jan 9, 2026	89.85	89.85	83.10	84.71	84.71	-1.83%	7,597
Jan 8, 2026	85.06	87.89	85.06	86.29	86.29	-0.25%	5,229
Jan 7, 2026	86.01	88.80	86.01	86.51	86.51	-0.48%	6,420
Jan 6, 2026	86.31	89.68	86.31	86.93	86.93	-0.13%	4,545
Jan 5, 2026	90.35	90.35	86.25	87.04	87.04	-3.66%	12,682
Jan 2, 2026	88.12	92.00	88.00	90.35	90.35	0.66%	10,889
Jan 1, 2026	88.51	89.99	87.40	89.76	89.76	0.91%	650
Dec 31, 2025	87.41	91.00	86.60	88.95	88.95	0.66%	4,427
Dec 30, 2025	89.89	89.89	86.00	88.37	88.37	1.55%	4,228
Dec 29, 2025	86.65	90.35	86.65	87.02	87.02	-1.51%	2,947
Dec 26, 2025	88.37	90.75	86.13	88.35	88.35	-0.02%	4,973
Dec 24, 2025	88.53	90.79	85.21	88.37	88.37	-0.18%	4,392
Dec 23, 2025	89.00	90.02	88.05	88.53	88.53	-1.69%	4,242
Dec 22, 2025	93.45	93.45	87.61	90.05	90.05	0.17%	13,285
Dec 19, 2025	94.95	94.95	87.30	89.90	89.90	0.89%	3,811
Dec 18, 2025	90.49	90.50	85.02	89.11	89.11	1.08%	2,753
Dec 17, 2025	88.80	91.00	87.67	88.16	88.16	1.11%	13,353
Dec 16, 2025	88.01	89.40	86.58	87.19	87.19	0.23%	3,731
Dec 15, 2025	90.54	90.54	86.00	86.99	86.99	-1.53%	14,847
Dec 12, 2025	89.21	91.38	88.10	88.34	88.34	-0.88%	7,182
Dec 11, 2025	92.01	92.01	88.00	89.12	89.12	0.95%	9,615
Dec 10, 2025	93.45	93.45	86.31	88.28	88.28	-3.59%	4,889
Dec 9, 2025	87.36	92.49	86.73	91.57	91.57	4.83%	4,184
Dec 8, 2025	94.93	94.93	85.00	87.35	87.35	-2.21%	10,274
Dec 5, 2025	92.14	92.89	87.99	89.32	89.32	-1.92%	7,662
Dec 4, 2025	90.97	93.20	90.00	91.07	91.07	0.05%	8,886
Dec 3, 2025	93.50	93.50	90.42	91.02	91.02	-0.56%	4,708
Dec 2, 2025	91.17	95.87	91.17	91.53	91.53	-2.40%	6,445
Dec 1, 2025	99.79	99.79	92.68	93.78	93.78	-1.64%	8,462
Nov 28, 2025	98.32	98.32	94.33	95.34	95.34	-1.16%	12,395
Nov 27, 2025	97.50	97.50	94.00	96.46	96.46	0.41%	9,642
Nov 26, 2025	93.60	96.37	93.60	96.07	96.07	4.16%	6,758
Nov 25, 2025	93.28	98.70	91.12	92.23	92.23	-1.13%	16,181
Nov 24, 2025	98.00	99.01	93.01	93.28	93.28	-3.83%	18,536
Nov 21, 2025	100.12	100.76	96.20	96.99	96.99	-2.50%	15,848
Nov 20, 2025	99.01	102.61	97.01	99.48	99.48	0.41%	22,884
Nov 19, 2025	100.99	101.00	98.60	99.07	99.07	-0.45%	4,316
Nov 18, 2025	104.00	104.00	99.45	99.52	99.52	-2.32%	11,586
Nov 17, 2025	102.52	106.00	101.01	101.88	101.88	0.66%	5,363
Nov 14, 2025	105.59	105.59	100.03	101.21	101.21	-2.69%	7,554
Nov 13, 2025	105.70	105.70	102.26	104.01	104.01	-0.82%	10,700
Nov 12, 2025	104.95	106.00	101.99	104.87	104.87	1.22%	14,261