Information Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	49.00	49.00	46.90	47.59	47.59	-1.88%	85,648
Dec 22, 2025	44.00	50.00	44.00	48.50	48.50	17.15%	84,853
Dec 19, 2025	40.17	41.51	39.39	41.40	41.40	1.82%	20,515
Dec 18, 2025	41.03	44.51	40.00	40.66	40.66	-0.20%	31,665
Dec 17, 2025	38.49	41.70	38.49	40.74	40.74	7.52%	16,541
Dec 16, 2025	38.00	38.14	37.89	37.89	37.89	-0.29%	3,526
Dec 15, 2025	37.88	38.03	37.70	38.00	38.00	1.12%	1,656
Dec 12, 2025	37.90	37.90	37.58	37.58	37.58	-1.62%	252
Dec 11, 2025	38.08	38.20	37.79	38.20	38.20	1.73%	711
Dec 10, 2025	37.18	38.32	37.18	37.55	37.55	-0.16%	1,852
Dec 9, 2025	37.36	37.61	37.23	37.61	37.61	0.13%	900
Dec 8, 2025	37.10	37.56	37.04	37.56	37.56	0.37%	608
Dec 5, 2025	38.15	38.15	37.00	37.42	37.42	-0.27%	6,433
Dec 4, 2025	37.00	37.55	37.00	37.52	37.52	1.16%	6,181
Dec 3, 2025	37.00	37.42	37.00	37.09	37.09	0.24%	2,137
Dec 2, 2025	37.00	37.52	37.00	37.00	37.00	-	3,701
Dec 1, 2025	38.25	38.25	36.82	37.00	37.00	-0.88%	1,837
Nov 28, 2025	36.23	37.33	36.23	37.33	37.33	0.30%	494
Nov 27, 2025	37.60	37.60	35.65	37.22	37.22	-0.48%	5,122
Nov 26, 2025	37.90	37.90	37.40	37.40	37.40	-1.37%	1,167
Nov 25, 2025	37.40	37.99	37.40	37.92	37.92	1.39%	1,914
Nov 24, 2025	36.21	37.76	35.78	37.40	37.40	2.38%	13,082
Nov 21, 2025	37.47	37.47	35.76	36.53	36.53	-2.27%	5,107
Nov 20, 2025	37.28	37.38	36.98	37.38	37.38	1.03%	1,360
Nov 19, 2025	36.88	37.00	36.80	37.00	37.00	0.84%	1,086
Nov 18, 2025	36.27	36.95	36.27	36.69	36.69	-0.43%	2,787
Nov 17, 2025	37.25	37.94	36.85	36.85	36.85	-0.91%	3,302
Nov 14, 2025	37.63	37.70	37.18	37.19	37.19	-0.48%	1,749
Nov 13, 2025	37.05	37.53	37.05	37.37	37.37	0.92%	800
Nov 12, 2025	37.68	37.68	37.03	37.03	37.03	-1.28%	885
Nov 11, 2025	37.24	37.66	36.94	37.51	37.51	-0.50%	3,069
Nov 10, 2025	36.71	37.88	36.71	37.70	37.70	1.21%	4,975
Nov 7, 2025	36.04	37.25	35.90	37.25	37.25	2.39%	2,065
Nov 6, 2025	35.27	36.68	35.27	36.38	36.38	0.28%	4,338
Nov 5, 2025	35.98	36.45	35.28	36.28	36.28	0.83%	7,384
Nov 4, 2025	34.52	37.02	34.52	35.98	35.98	1.72%	33,561
Nov 3, 2025	37.10	37.10	35.37	35.37	35.37	-4.69%	3,348
Oct 31, 2025	36.19	37.11	35.05	37.11	37.11	3.66%	5,372
Oct 30, 2025	36.16	36.16	35.78	35.80	35.80	0.03%	2,422
Oct 29, 2025	36.23	36.24	35.50	35.79	35.79	-0.78%	8,060
Oct 28, 2025	36.20	36.20	36.00	36.07	36.07	0.31%	950
Oct 27, 2025	35.80	36.05	35.75	35.96	35.96	-0.11%	24,592
Oct 24, 2025	35.83	36.17	35.58	36.00	36.00	-	9,591
Oct 23, 2025	36.30	36.66	36.00	36.00	36.00	-0.83%	9,000
Oct 22, 2025	35.80	36.40	35.74	36.30	36.30	1.40%	7,225
Oct 21, 2025	35.84	35.85	35.58	35.80	35.80	-0.69%	2,100
Oct 20, 2025	35.41	36.05	35.41	36.05	36.05	2.97%	6,692
Oct 17, 2025	35.52	35.52	35.00	35.01	35.01	-2.02%	1,300
Oct 16, 2025	35.50	35.73	35.30	35.73	35.73	0.48%	12,230
Oct 15, 2025	34.11	35.63	34.07	35.56	35.56	-0.70%	18,303