Inspirisys Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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