InterServ International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	14.50	14.90	14.50	14.70	14.70	-1.67%	16,419
Jun 30, 2026	14.80	14.95	14.80	14.95	14.95	1.01%	10,025
Jun 29, 2026	14.55	14.80	14.55	14.80	14.80	1.72%	19,030
Jun 26, 2026	14.75	15.00	14.45	14.55	14.55	-2.35%	20,888
Jun 25, 2026	15.10	15.10	14.70	14.90	14.90	-1.32%	31,532
Jun 24, 2026	15.00	15.35	15.00	15.10	15.10	-0.98%	21,502
Jun 23, 2026	14.80	15.25	14.65	15.25	15.25	3.04%	79,880
Jun 22, 2026	14.85	15.20	14.75	14.80	14.80	-2.63%	73,156
Jun 18, 2026	14.95	15.35	14.70	15.20	15.20	1.33%	32,202
Jun 17, 2026	15.10	15.20	14.60	15.00	15.00	-3.23%	34,834
Jun 16, 2026	14.45	16.50	14.45	15.50	15.50	0.65%	106,107
Jun 15, 2026	14.75	15.40	14.70	15.40	15.40	-	25,435
Jun 12, 2026	15.50	16.00	15.30	15.40	15.40	-3.75%	88,453
Jun 11, 2026	15.45	17.00	15.10	16.00	16.00	3.23%	283,481
Jun 10, 2026	14.35	15.50	14.35	15.50	15.50	9.93%	174,658
Jun 9, 2026	14.40	14.40	14.00	14.10	14.10	0.36%	31,362
Jun 8, 2026	13.80	14.35	13.55	14.05	14.05	-2.43%	31,347