Inspirisys Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	99.50	102.79	96.00	96.44	96.44	-2.81%	17,190
Feb 11, 2026	103.00	103.00	96.60	99.23	99.23	-2.97%	42,705
Feb 10, 2026	100.00	103.10	96.04	102.27	102.27	2.58%	33,707
Feb 9, 2026	105.00	105.00	98.01	99.70	99.70	3.01%	86,994
Feb 6, 2026	89.65	102.00	84.01	96.79	96.79	9.34%	111,618
Feb 5, 2026	84.81	91.25	84.80	88.52	88.52	4.42%	18,844
Feb 4, 2026	88.69	88.70	84.05	84.77	84.77	-3.41%	3,021
Feb 3, 2026	87.00	90.00	85.00	87.76	87.76	5.73%	9,339
Feb 2, 2026	87.88	87.89	81.00	83.00	83.00	-2.46%	12,951
Feb 1, 2026	87.89	87.89	83.50	85.09	85.09	0.82%	3,390
Jan 30, 2026	84.79	86.20	82.10	84.40	84.40	2.46%	6,231
Jan 29, 2026	86.54	86.97	80.00	82.37	82.37	-2.57%	2,483
Jan 28, 2026	80.01	85.96	80.00	84.54	84.54	5.74%	1,345
Jan 27, 2026	81.20	82.00	78.01	79.95	79.95	-0.03%	5,046
Jan 23, 2026	80.11	83.50	78.90	79.97	79.97	-1.27%	44,293
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