InterServ International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.15	12.15	12.00	12.00	12.00	-1.23%	17,105
Sep 10, 2026	12.60	12.60	12.15	12.15	12.15	-1.22%	6,733
Sep 8, 2026	12.25	12.30	12.20	12.30	12.30	0.82%	14,299
Sep 7, 2026	12.10	12.20	12.10	12.20	12.20	0.41%	6,515
Sep 4, 2026	12.20	12.20	12.10	12.15	12.15	-1.62%	18,651
Sep 3, 2026	12.30	12.40	12.30	12.35	12.35	-0.80%	10,251
Sep 2, 2026	12.30	12.50	12.30	12.45	12.45	0.81%	6,353
Sep 1, 2026	12.40	12.50	12.30	12.35	12.35	-0.40%	13,232
Aug 31, 2026	12.40	12.65	12.40	12.40	12.40	-1.98%	10,508
Aug 28, 2026	12.35	12.65	12.35	12.65	12.65	-0.39%	3,171
Aug 27, 2026	12.70	12.70	12.50	12.70	12.70	1.60%	8,334
Aug 26, 2026	12.75	12.75	12.50	12.50	12.50	1.63%	6,787
Aug 25, 2026	12.30	12.30	12.30	12.30	12.30	-1.60%	2,096
Aug 24, 2026	12.30	12.50	12.25	12.50	12.50	-	6,370
Aug 21, 2026	12.50	12.60	12.40	12.50	12.50	-	5,063
Aug 20, 2026	12.60	12.60	12.50	12.50	12.50	-0.79%	8,134
Aug 19, 2026	12.60	12.60	12.50	12.60	12.60	-	5,100
Aug 18, 2026	12.90	12.90	12.55	12.60	12.60	-2.33%	15,022
Aug 17, 2026	12.60	12.90	12.60	12.90	12.90	-	4,333
Aug 14, 2026	13.00	13.00	12.60	12.90	12.90	0.78%	12,026
Aug 13, 2026	12.80	12.80	12.80	12.80	12.80	-1.54%	1,020
Aug 12, 2026	12.70	13.00	12.65	13.00	13.00	2.36%	12,299
Aug 11, 2026	12.95	13.00	12.55	12.70	12.70	-1.93%	20,200
Aug 10, 2026	13.00	13.30	12.95	12.95	12.95	1.17%	29,238
Aug 7, 2026	12.90	13.00	12.80	12.80	12.80	-3.76%	14,142
Aug 6, 2026	13.60	13.60	13.00	13.30	13.30	0.38%	36,137
Aug 5, 2026	13.70	13.75	13.20	13.25	13.25	-2.21%	17,308
Aug 4, 2026	13.75	13.75	13.55	13.55	13.55	1.12%	3,531
Aug 3, 2026	13.90	13.90	13.35	13.40	13.40	-1.11%	4,744
Jul 31, 2026	13.95	13.95	13.55	13.55	13.55	0.74%	3,135
Jul 30, 2026	13.60	13.60	12.70	13.45	13.45	1.89%	21,727
Jul 29, 2026	13.40	13.40	12.85	13.20	13.20	-1.49%	15,140
Jul 28, 2026	13.60	13.60	13.40	13.40	13.40	-2.55%	15,309
Jul 27, 2026	13.70	13.75	13.70	13.75	13.75	-1.79%	5,207
Jul 24, 2026	13.90	14.00	13.90	14.00	14.00	0.72%	7,029
Jul 23, 2026	14.35	14.35	13.80	13.90	13.90	-2.11%	8,221
Jul 22, 2026	14.35	14.35	14.20	14.20	14.20	-0.70%	4,033
Jul 21, 2026	13.90	14.30	13.60	14.30	14.30	1.42%	44,111
Jul 20, 2026	14.50	14.50	13.75	14.10	14.10	0.71%	28,915
Jul 17, 2026	14.55	14.55	13.95	14.00	14.00	-3.78%	52,213
Jul 16, 2026	14.50	14.55	14.40	14.55	14.55	1.04%	19,007
Jul 15, 2026	14.40	14.40	14.40	14.40	14.40	-0.35%	6,213
Jul 14, 2026	14.90	14.90	14.45	14.45	14.45	-3.02%	20,646
Jul 13, 2026	15.00	15.00	14.40	14.90	14.90	2.76%	8,637
Jul 9, 2026	14.75	14.75	14.50	14.50	14.50	-1.69%	28,888
Jul 8, 2026	14.50	14.75	14.40	14.75	14.75	1.37%	24,211
Jul 7, 2026	14.60	14.60	14.55	14.55	14.55	-1.36%	16,050
Jul 6, 2026	14.60	14.75	14.60	14.75	14.75	1.03%	24,357
Jul 3, 2026	14.55	14.90	14.50	14.60	14.60	-1.02%	16,765
Jul 2, 2026	15.00	15.00	14.65	14.75	14.75	0.34%	6,051