Information Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	50.71	50.91	50.70	50.82	50.82	0.04%	97,458
Jun 4, 2026	50.75	50.90	50.68	50.80	50.80	0.16%	188,119
Jun 3, 2026	50.78	50.80	50.70	50.72	50.72	-0.04%	53,520
Jun 2, 2026	50.78	50.85	50.68	50.74	50.74	-0.08%	238,381
Jun 1, 2026	50.66	50.85	50.61	50.78	50.78	0.28%	305,651
May 29, 2026	50.67	50.77	50.60	50.64	50.64	-	457,026
May 28, 2026	50.63	50.80	50.60	50.64	50.64	-0.22%	262,954
May 27, 2026	50.68	50.75	50.58	50.75	50.75	0.30%	292,684
May 26, 2026	50.61	50.68	50.59	50.60	50.60	-0.06%	146,425
May 25, 2026	50.60	50.79	50.60	50.63	50.63	0.04%	234,543
May 22, 2026	50.60	50.68	50.59	50.61	50.61	-0.06%	176,154
May 21, 2026	50.61	50.75	50.59	50.64	50.64	0.12%	117,804
May 20, 2026	50.60	50.69	50.58	50.58	50.58	-0.04%	214,000
May 19, 2026	50.51	50.64	50.42	50.60	50.60	8.82%	630,139
May 15, 2026	47.33	47.71	46.12	46.50	46.50	-2.00%	8,415
May 14, 2026	45.94	47.70	45.94	47.45	47.45	4.26%	11,454
May 13, 2026	45.79	45.79	45.50	45.51	45.51	-1.07%	18,801
May 12, 2026	47.45	47.45	44.80	46.00	46.00	-4.17%	6,345
May 11, 2026	44.61	48.00	44.30	48.00	48.00	7.65%	11,804
May 8, 2026	45.32	45.59	44.59	44.59	44.59	-1.68%	5,035
May 7, 2026	45.32	45.35	45.21	45.35	45.35	0.07%	1,201
May 6, 2026	45.71	45.80	45.05	45.32	45.32	-1.09%	3,581
May 5, 2026	45.30	45.82	45.03	45.82	45.82	1.15%	2,211
May 4, 2026	45.50	45.50	45.30	45.30	45.30	-0.44%	1,311
May 1, 2026	44.69	45.60	44.69	45.50	45.50	-0.07%	1,160
Apr 30, 2026	44.66	45.53	44.66	45.53	45.53	1.54%	4,312
Apr 29, 2026	45.05	45.23	44.65	44.84	44.84	-0.13%	9,454
Apr 28, 2026	44.65	44.93	44.65	44.90	44.90	0.45%	32,743
Apr 27, 2026	44.76	45.02	44.70	44.70	44.70	0.45%	11,740
Apr 24, 2026	44.97	45.30	44.47	44.50	44.50	-0.89%	28,807
Apr 23, 2026	45.17	45.17	44.70	44.90	44.90	-0.66%	21,855
Apr 22, 2026	44.60	45.28	44.26	45.20	45.20	1.35%	3,446
Apr 21, 2026	44.28	44.60	44.05	44.60	44.60	-	8,202
Apr 20, 2026	44.81	45.20	44.00	44.60	44.60	-0.36%	8,972
Apr 17, 2026	44.46	44.76	44.00	44.76	44.76	1.73%	12,901
Apr 16, 2026	45.33	45.33	44.00	44.00	44.00	-3.40%	17,477
Apr 15, 2026	44.00	45.55	43.04	45.55	45.55	7.18%	26,704
Apr 14, 2026	44.00	44.00	42.50	42.50	42.50	-3.14%	14,155
Apr 13, 2026	44.17	44.44	43.59	43.88	43.88	-1.13%	7,303
Apr 10, 2026	44.48	44.80	44.24	44.38	44.38	-0.87%	5,282
Apr 9, 2026	45.26	45.29	44.77	44.77	44.77	-1.17%	9,413
Apr 8, 2026	45.04	45.48	44.71	45.30	45.30	1.27%	4,853
Apr 7, 2026	44.68	45.41	44.68	44.73	44.73	-0.60%	1,068
Apr 6, 2026	45.77	46.10	44.85	45.00	45.00	-2.60%	1,469
Apr 2, 2026	45.91	46.20	44.73	46.20	46.20	2.33%	2,947
Apr 1, 2026	46.17	46.17	44.71	45.15	45.15	-0.44%	4,800
Mar 31, 2026	45.59	47.14	45.17	45.35	45.35	-0.92%	14,217
Mar 30, 2026	47.88	47.88	44.75	46.00	45.77	-1.92%	25,394
Mar 27, 2026	45.64	46.91	45.40	46.90	46.67	2.76%	16,583
Mar 26, 2026	45.98	45.98	45.00	45.64	45.41	0.86%	8,308