InterServ International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	16.35	16.80	16.35	16.50	16.50	-2.94%	12,490
Mar 6, 2026	16.85	17.05	16.85	17.00	17.00	-2.30%	24,673
Mar 5, 2026	17.50	17.50	17.10	17.40	17.40	3.57%	13,423
Mar 4, 2026	17.50	17.50	16.80	16.80	16.80	-2.04%	41,336
Mar 3, 2026	17.10	17.45	17.05	17.15	17.15	0.29%	15,480
Mar 2, 2026	17.00	17.70	17.00	17.10	17.10	-1.72%	30,831
Feb 26, 2026	17.05	17.45	17.05	17.40	17.40	1.75%	25,428
Feb 25, 2026	17.30	17.30	17.05	17.10	17.10	-0.29%	35,648
Feb 24, 2026	17.40	17.70	17.10	17.15	17.15	-0.87%	107,551
Feb 23, 2026	17.30	17.40	17.25	17.30	17.30	-2.54%	75,976
Feb 11, 2026	17.90	17.90	17.70	17.75	17.75	-0.84%	104,914
Feb 10, 2026	17.95	18.15	17.90	17.90	17.90	-0.56%	23,397
Feb 9, 2026	18.15	18.30	17.90	18.00	18.00	-0.55%	27,006
Feb 6, 2026	18.10	18.20	18.10	18.10	18.10	-0.55%	17,145
Feb 5, 2026	18.60	18.60	18.20	18.20	18.20	-2.93%	98,579
Feb 4, 2026	18.50	18.80	18.50	18.75	18.75	0.54%	14,074
Feb 3, 2026	18.60	18.70	18.50	18.65	18.65	0.54%	39,041
Feb 2, 2026	18.85	18.85	18.50	18.55	18.55	-2.11%	24,554
Jan 30, 2026	19.10	19.10	18.90	18.95	18.95	-0.79%	91,037
Jan 29, 2026	19.30	19.30	19.05	19.10	19.10	-0.52%	30,670
Jan 28, 2026	19.15	19.25	19.10	19.20	19.20	-	22,099
Jan 27, 2026	19.50	19.50	19.15	19.20	19.20	-0.26%	35,672
Jan 26, 2026	19.35	19.90	19.25	19.25	19.25	1.05%	55,083
Jan 23, 2026	19.15	19.35	19.00	19.05	19.05	-0.52%	42,366
Jan 22, 2026	19.15	19.30	19.15	19.15	19.15	-	32,423
Jan 21, 2026	19.10	19.25	19.00	19.15	19.15	0.26%	61,285
Jan 20, 2026	19.10	19.20	19.05	19.10	19.10	-	60,460
Jan 19, 2026	19.10	19.20	19.00	19.10	19.10	-0.52%	83,957
Jan 16, 2026	19.20	19.30	19.15	19.20	19.20	-0.26%	35,104
Jan 15, 2026	19.35	19.35	19.20	19.25	19.25	-0.52%	18,160
Jan 14, 2026	19.10	19.40	19.10	19.35	19.35	0.52%	33,607
Jan 13, 2026	19.25	19.25	19.25	19.25	19.25	-	4,462
Jan 12, 2026	19.35	19.35	19.10	19.25	19.25	-	17,129
Jan 9, 2026	19.35	19.35	19.25	19.25	19.25	0.26%	5,011
Jan 8, 2026	19.80	19.80	19.10	19.20	19.20	-	16,351
Jan 7, 2026	19.20	19.30	19.10	19.20	19.20	-0.52%	15,183
Jan 6, 2026	19.15	19.30	19.15	19.30	19.30	0.26%	12,407
Jan 5, 2026	19.30	19.30	19.20	19.25	19.25	-0.26%	13,360
Jan 2, 2026	19.20	19.50	19.20	19.30	19.30	0.52%	13,036
Dec 31, 2025	19.20	19.30	19.20	19.20	19.20	-0.26%	13,100
Dec 30, 2025	19.20	19.25	19.20	19.25	19.25	-1.53%	6,505
Dec 29, 2025	19.30	19.55	19.25	19.55	19.55	1.56%	18,447
Dec 26, 2025	19.35	19.35	19.20	19.25	19.25	-0.52%	10,068
Dec 24, 2025	19.25	19.50	19.25	19.35	19.35	-	13,335
Dec 23, 2025	19.40	19.70	19.35	19.35	19.35	1.04%	16,121
Dec 22, 2025	19.10	19.30	19.10	19.15	19.15	-0.78%	16,477
Dec 19, 2025	19.30	19.30	19.30	19.30	19.30	-0.26%	4,753
Dec 18, 2025	19.70	19.70	19.30	19.35	19.35	-0.77%	15,675
Dec 17, 2025	19.25	19.60	19.15	19.50	19.50	1.30%	15,061
Dec 16, 2025	19.35	19.35	19.25	19.25	19.25	-0.52%	7,066