Israir Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	184.90	184.90	179.40	179.90	179.90	-0.83%	270,109
Jan 6, 2026	179.00	184.30	178.00	181.40	181.40	1.34%	254,345
Jan 5, 2026	179.00	180.50	175.00	179.00	179.00	-	213,999
Jan 1, 2026	175.00	181.70	175.00	179.00	179.00	2.29%	212,689
Dec 31, 2025	176.60	178.50	174.10	175.00	175.00	-0.91%	322,791
Dec 30, 2025	174.10	178.60	174.10	176.60	176.60	1.44%	296,199
Dec 29, 2025	171.90	176.50	168.80	174.10	174.10	1.28%	522,311
Dec 28, 2025	172.00	172.10	170.80	171.90	171.90	-0.06%	669,113
Dec 25, 2025	174.80	175.20	170.20	172.00	172.00	-1.83%	639,857
Dec 24, 2025	176.50	178.10	173.90	175.20	175.20	-0.28%	551,736
Dec 23, 2025	177.20	177.80	174.90	175.70	175.70	-0.85%	410,184
Dec 22, 2025	181.00	181.20	176.40	177.20	177.20	-2.10%	358,665
Dec 21, 2025	180.30	181.50	178.60	181.00	181.00	0.39%	244,489
Dec 18, 2025	185.00	185.00	179.40	180.30	180.30	-0.83%	114,381
Dec 17, 2025	173.00	183.50	172.90	181.80	181.80	5.94%	785,663
Dec 16, 2025	174.40	174.40	170.60	171.60	171.60	-0.92%	105,601
Dec 15, 2025	176.40	176.40	172.50	173.20	173.20	-1.81%	320,350
Dec 14, 2025	177.80	177.80	174.60	176.40	176.40	1.15%	44,570
Dec 11, 2025	177.80	178.50	173.80	174.40	174.40	-1.36%	203,988
Dec 10, 2025	172.60	177.00	171.00	176.80	176.80	2.43%	282,336
Dec 9, 2025	172.20	173.90	169.60	172.60	172.60	1.23%	229,996
Dec 8, 2025	169.90	172.20	166.00	170.50	170.50	0.35%	541,306
Dec 7, 2025	170.70	170.70	168.90	169.90	169.90	-0.47%	203,849
Dec 4, 2025	178.60	178.60	170.10	170.70	170.70	-3.99%	550,977
Dec 3, 2025	187.10	187.10	177.10	177.80	177.80	-3.42%	463,810
Dec 2, 2025	185.50	186.00	182.70	184.10	184.10	-0.75%	161,738
Dec 1, 2025	189.10	191.10	184.40	185.50	185.50	-0.96%	624,874
Nov 30, 2025	191.60	193.80	185.00	187.30	187.30	2.02%	1,523,694
Nov 27, 2025	188.90	188.90	181.00	183.60	183.60	-1.50%	326,049
Nov 26, 2025	189.50	191.30	185.20	186.40	186.40	-1.64%	116,615
Nov 25, 2025	187.10	192.00	186.20	189.50	189.50	2.38%	473,979
Nov 24, 2025	182.00	187.30	180.80	185.10	185.10	1.93%	512,332
Nov 23, 2025	178.00	182.00	178.00	181.60	181.60	2.02%	89,757
Nov 20, 2025	180.40	181.00	176.30	178.00	178.00	-1.33%	166,927
Nov 19, 2025	182.00	183.70	180.00	180.40	180.40	-1.04%	135,703
Nov 18, 2025	187.00	187.00	180.10	182.30	182.30	-2.25%	227,394
Nov 17, 2025	194.80	194.80	184.50	186.50	186.50	-3.07%	283,346
Nov 16, 2025	195.00	195.00	190.30	192.40	192.40	-0.05%	36,782
Nov 13, 2025	195.90	195.90	187.90	192.50	192.50	0.79%	209,276
Nov 12, 2025	185.50	191.80	183.60	191.00	191.00	2.96%	353,926
Nov 11, 2025	185.00	186.10	182.20	185.50	185.50	-1.38%	639,848
Nov 10, 2025	190.50	197.70	186.50	188.10	188.10	-0.11%	583,109
Nov 9, 2025	184.30	189.50	181.50	188.30	188.30	2.17%	321,992
Nov 6, 2025	179.90	184.30	178.00	184.30	184.30	2.45%	443,811
Nov 5, 2025	175.10	180.10	175.10	179.90	179.90	2.68%	156,458
Nov 4, 2025	176.40	176.50	174.50	175.20	175.20	-0.74%	252,844
Nov 3, 2025	178.00	178.00	174.30	176.50	176.50	-1.01%	331,465
Nov 2, 2025	180.10	180.10	175.20	178.30	178.30	-1.00%	202,800
Oct 30, 2025	180.00	181.60	177.50	180.10	180.10	-1.37%	349,377
Oct 29, 2025	182.70	184.10	180.00	182.60	182.60	-0.05%	333,796