Inspirisys Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	99.36	102.80	99.36	101.85	101.85	2.51%	4,838
Jul 2, 2026	105.60	105.60	98.30	99.36	99.36	-3.52%	29,926
Jul 1, 2026	106.99	107.00	102.11	102.99	102.99	-1.09%	1,893
Jun 30, 2026	105.60	106.80	104.00	104.13	104.13	-1.38%	10,068
Jun 29, 2026	109.90	109.90	105.01	105.59	105.59	-3.13%	2,672
Jun 25, 2026	111.00	112.60	109.00	109.00	109.00	-0.94%	5,032
Jun 24, 2026	110.00	112.90	109.00	110.03	110.03	0.04%	3,826
Jun 23, 2026	112.90	112.95	109.00	109.99	109.99	-0.91%	2,468
Jun 22, 2026	110.94	113.63	109.04	111.00	111.00	1.19%	2,029
Jun 19, 2026	113.41	113.80	109.10	109.69	109.69	-2.32%	10,992
Jun 18, 2026	111.73	114.50	109.10	112.29	112.29	0.50%	9,719
Jun 17, 2026	113.99	117.00	109.00	111.73	111.73	-1.05%	7,244
Jun 16, 2026	115.00	115.00	108.50	112.92	112.92	0.27%	5,858
Jun 15, 2026	116.35	116.35	111.06	112.62	112.62	1.38%	7,594
Jun 12, 2026	114.70	114.70	109.20	111.09	111.09	0.78%	8,475
Jun 11, 2026	115.00	119.79	109.35	110.23	110.23	-4.23%	14,003
Jun 10, 2026	116.97	120.00	114.35	115.10	115.10	-0.54%	6,662
Jun 9, 2026	123.00	123.00	113.90	115.73	115.73	-2.29%	6,323
Jun 8, 2026	116.59	120.40	115.00	118.44	118.44	3.22%	20,367
Jun 5, 2026	114.00	121.00	112.10	114.74	114.74	-2.27%	9,980
Jun 4, 2026	123.00	124.90	116.32	117.41	117.41	-4.11%	12,127
Jun 3, 2026	128.90	128.90	119.11	122.44	122.44	-2.13%	7,695
Jun 2, 2026	130.57	130.57	123.00	125.10	125.10	-0.33%	4,240
Jun 1, 2026	131.45	133.90	123.00	125.52	125.52	-2.33%	26,779
May 29, 2026	131.99	131.99	126.37	128.51	128.51	1.07%	17,626
May 27, 2026	126.89	130.00	125.01	127.15	127.15	1.53%	45,623
May 26, 2026	114.02	125.24	114.02	125.24	125.24	5.00%	75,254
May 25, 2026	119.30	126.33	119.18	119.28	119.28	-4.92%	73,413
May 22, 2026	131.49	131.49	125.45	125.45	125.45	-5.00%	34,276
May 21, 2026	132.05	132.05	127.90	132.05	132.05	4.99%	108,276
May 20, 2026	125.77	125.77	117.01	125.77	125.77	4.99%	89,570
May 19, 2026	114.00	119.79	114.00	119.79	119.79	5.00%	115,726
May 18, 2026	114.09	114.09	112.95	114.09	114.09	5.00%	79,797
May 15, 2026	108.66	108.66	108.66	108.66	108.66	5.00%	13,971
May 14, 2026	99.80	103.49	99.80	103.49	103.49	4.99%	49,102
May 13, 2026	94.80	99.80	94.80	98.57	98.57	3.68%	50,014
May 12, 2026	92.08	96.69	88.60	95.07	95.07	3.24%	44,505
May 11, 2026	85.25	92.28	85.25	92.09	92.09	4.78%	35,712
May 8, 2026	87.79	89.00	86.00	87.89	87.89	0.95%	5,841
May 7, 2026	88.40	88.40	84.70	87.06	87.06	0.64%	10,227
May 6, 2026	84.80	91.80	84.80	86.51	86.51	-1.50%	4,383
May 5, 2026	86.45	88.00	83.60	87.83	87.83	3.18%	6,654
May 4, 2026	83.00	87.15	82.00	85.12	85.12	2.55%	5,892
Apr 30, 2026	81.80	83.99	80.26	83.00	83.00	3.41%	2,218
Apr 29, 2026	82.70	82.70	79.16	80.26	80.26	-1.05%	5,646
Apr 28, 2026	82.88	82.88	79.00	81.11	81.11	-0.26%	3,971
Apr 27, 2026	82.21	84.49	81.06	81.32	81.32	-1.08%	5,925
Apr 24, 2026	81.55	84.00	81.55	82.21	82.21	-2.07%	3,158
Apr 23, 2026	85.75	85.75	82.80	83.95	83.95	-0.87%	427
Apr 22, 2026	81.50	84.89	81.50	84.69	84.69	1.75%	10,887