Israir Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	142.70	143.60	141.10	141.90	141.90	-0.56%	43,076
Jun 18, 2026	141.80	144.70	141.70	142.70	142.70	-0.49%	105,104
Jun 17, 2026	141.80	144.90	141.80	143.40	143.40	-0.07%	82,763
Jun 16, 2026	144.90	147.70	143.00	143.50	143.50	-0.97%	87,224
Jun 15, 2026	145.70	147.20	140.20	144.90	144.90	2.19%	373,813
Jun 12, 2026	141.00	144.90	140.50	141.80	141.80	0.14%	273,721
Jun 11, 2026	149.60	149.60	141.20	141.60	141.60	0.43%	69,645
Jun 10, 2026	144.80	145.60	140.50	141.00	141.00	-2.62%	125,101
Jun 9, 2026	142.50	146.30	141.60	144.80	144.80	1.61%	158,509
Jun 8, 2026	142.30	144.00	140.90	142.50	142.50	0.14%	126,251
Jun 5, 2026	142.50	144.00	141.80	142.30	142.30	-0.14%	41,597
Jun 4, 2026	141.10	142.70	140.50	142.50	142.50	0.99%	107,307
Jun 3, 2026	148.90	148.90	139.80	141.10	141.10	-0.98%	193,647
Jun 2, 2026	160.80	160.80	141.00	142.50	142.50	-2.53%	179,364
Jun 1, 2026	152.20	154.80	145.80	146.20	146.20	-2.60%	161,160
May 29, 2026	154.80	154.80	149.00	150.10	150.10	1.83%	107,678
May 28, 2026	149.00	153.60	147.20	147.40	147.40	-1.07%	107,425
May 27, 2026	151.00	153.40	148.10	149.00	149.00	-	122,891
May 26, 2026	149.00	152.40	147.20	149.00	149.00	-1.19%	74,013
May 25, 2026	154.40	155.00	149.10	150.80	150.80	1.62%	120,005
May 20, 2026	144.40	149.80	144.20	148.40	148.40	2.77%	77,981
May 19, 2026	157.70	157.70	141.70	144.40	144.40	-1.23%	126,678
May 18, 2026	155.00	157.90	141.90	146.20	146.20	-2.34%	138,676
May 15, 2026	158.90	158.90	147.70	149.70	149.70	-0.47%	71,230
May 14, 2026	151.20	153.40	146.70	150.40	150.40	-0.53%	198,256
May 13, 2026	157.90	157.90	150.20	151.20	151.20	0.67%	512,123
May 12, 2026	149.90	153.00	148.50	150.20	150.20	0.20%	184,828
May 11, 2026	161.80	161.80	149.20	149.90	149.90	-3.29%	339,714
May 8, 2026	162.80	162.80	152.20	155.00	155.00	-1.27%	101,805
May 7, 2026	158.40	169.00	157.00	157.00	157.00	-0.88%	747,528
May 6, 2026	152.50	164.00	151.20	158.40	158.40	1.60%	594,122
May 5, 2026	155.80	158.00	153.70	155.90	155.90	0.06%	264,056
May 4, 2026	155.40	158.20	153.20	155.80	155.80	0.26%	342,233
May 1, 2026	160.00	160.00	153.70	155.40	155.40	0.19%	35,224
Apr 30, 2026	161.00	161.00	154.00	155.10	155.10	-0.26%	341,094
Apr 29, 2026	155.90	158.00	154.60	155.50	155.50	-0.26%	54,825
Apr 28, 2026	161.00	161.00	154.40	155.90	155.90	-0.51%	202,642
Apr 27, 2026	159.90	160.00	155.80	156.70	156.70	0.77%	481,004
Apr 24, 2026	154.60	162.20	154.00	155.50	155.50	0.58%	727,296
Apr 23, 2026	155.00	160.00	152.30	154.60	154.60	0.26%	245,009
Apr 20, 2026	151.20	155.00	151.00	154.20	154.20	1.98%	145,923
Apr 17, 2026	149.00	152.30	148.90	151.20	151.20	1.54%	178,025
Apr 16, 2026	150.00	150.50	146.40	148.90	148.90	-0.73%	231,618
Apr 15, 2026	151.80	154.40	148.90	150.00	150.00	-1.19%	235,480
Apr 14, 2026	152.00	155.00	147.90	151.80	151.80	2.64%	376,066
Apr 13, 2026	150.20	151.90	145.90	147.90	147.90	-4.70%	529,295
Apr 10, 2026	156.00	158.90	149.00	155.20	155.20	2.11%	488,824
Apr 9, 2026	140.00	152.00	139.80	152.00	152.00	9.91%	2,692,311
Apr 6, 2026	134.70	139.40	134.70	138.30	138.30	2.67%	198,118
Apr 3, 2026	131.70	136.10	131.70	134.70	134.70	2.28%	55,256