Inspirisys Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	87.47	87.47	87.47	87.47	87.47	-5.00%	4,707
Aug 13, 2026	92.07	92.07	92.07	92.07	92.07	-4.99%	8,965
Aug 12, 2026	96.91	96.91	96.91	96.91	96.91	-5.00%	2,320
Aug 11, 2026	103.00	104.95	100.06	102.01	102.01	-1.15%	10,748
Aug 10, 2026	97.00	104.01	96.00	103.20	103.20	3.16%	14,670
Aug 7, 2026	98.90	101.98	97.95	100.04	100.04	2.50%	4,483
Aug 6, 2026	99.50	99.50	97.00	97.60	97.60	-1.14%	2,356
Aug 5, 2026	97.48	99.78	97.48	98.73	98.73	1.78%	3,026
Aug 4, 2026	98.00	98.00	96.11	97.00	97.00	-1.51%	1,932
Aug 3, 2026	97.00	99.00	96.10	98.49	98.49	-0.52%	4,502
Jul 31, 2026	99.97	99.97	96.05	99.00	99.00	-0.97%	3,354
Jul 30, 2026	98.00	102.80	95.10	99.97	99.97	1.68%	1,189
Jul 29, 2026	104.97	104.97	98.00	98.32	98.32	-3.10%	3,146
Jul 28, 2026	103.90	103.90	98.05	101.47	101.47	2.14%	6,158
Jul 27, 2026	101.70	101.70	97.07	99.34	99.34	1.49%	2,644
Jul 24, 2026	98.20	99.90	95.10	97.88	97.88	-0.38%	5,285
Jul 23, 2026	100.61	100.61	97.01	98.25	98.25	-0.40%	1,769
Jul 22, 2026	100.00	100.00	97.15	98.64	98.64	-1.00%	1,345
Jul 21, 2026	100.14	101.00	97.00	99.64	99.64	-0.50%	4,808
Jul 20, 2026	102.20	102.20	98.00	100.14	100.14	-0.01%	1,352
Jul 17, 2026	99.01	102.00	97.01	100.15	100.15	1.16%	7,562
Jul 16, 2026	101.90	101.90	98.05	99.00	99.00	-0.09%	2,132
Jul 15, 2026	102.99	102.99	99.00	99.09	99.09	-2.82%	1,412
Jul 14, 2026	103.00	103.60	100.00	101.97	101.97	-0.87%	1,593
Jul 13, 2026	107.94	107.94	100.00	102.87	102.87	-1.30%	4,285
Jul 10, 2026	103.67	106.79	103.50	104.22	104.22	1.03%	3,100
Jul 9, 2026	103.00	103.99	100.01	103.16	103.16	0.19%	1,758
Jul 8, 2026	104.89	105.00	101.10	102.96	102.96	-1.90%	1,199
Jul 7, 2026	108.60	108.60	103.20	104.95	104.95	0.87%	2,723
Jul 6, 2026	101.85	105.85	101.85	104.04	104.04	2.15%	2,073
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