ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.53	50.00	49.45	50.00	50.00	2.87%	4,907
Aug 12, 2025	48.22	48.65	48.22	48.61	48.61	0.10%	3,910
Aug 11, 2025	48.94	49.17	48.56	48.56	48.56	-0.72%	2,978
Aug 8, 2025	49.10	49.10	48.90	48.91	48.91	-0.30%	4,824
Aug 7, 2025	49.80	49.80	48.89	49.05	49.05	-1.06%	9,375
Aug 6, 2025	49.39	49.61	49.39	49.58	49.58	0.97%	2,882
Aug 5, 2025	49.22	49.25	49.01	49.10	49.10	-2.38%	2,675
Aug 4, 2025	50.28	50.39	49.98	50.30	50.30	0.97%	3,225
Aug 1, 2025	49.94	50.04	49.32	49.82	49.82	-1.07%	5,904
Jul 31, 2025	51.43	51.43	50.35	50.35	50.35	-2.74%	3,075
Jul 30, 2025	51.62	52.01	51.42	51.77	51.77	-0.62%	6,324
Jul 29, 2025	51.80	52.13	51.57	52.09	52.09	0.11%	4,746
Jul 28, 2025	52.51	52.51	52.03	52.03	52.03	-0.51%	3,427
Jul 25, 2025	52.10	52.90	52.10	52.30	52.30	0.14%	9,759
Jul 24, 2025	52.64	52.64	52.13	52.22	52.22	-1.28%	4,831
Jul 23, 2025	52.81	53.02	52.60	52.90	52.90	1.05%	5,060
Jul 22, 2025	52.35	52.47	52.07	52.35	52.35	0.24%	5,455
Jul 21, 2025	52.52	52.52	52.11	52.22	52.22	1.04%	9,333
Jul 18, 2025	51.96	51.99	51.46	51.69	51.69	-0.64%	7,813
Jul 17, 2025	51.81	52.02	51.64	52.02	52.02	1.21%	3,546
Jul 16, 2025	51.39	51.50	51.11	51.40	51.40	0.38%	4,618
Jul 15, 2025	51.77	51.77	51.20	51.20	51.20	-0.43%	2,598
Jul 14, 2025	51.40	51.51	50.90	51.42	51.42	-0.96%	13,477
Jul 11, 2025	52.30	52.38	51.92	51.92	51.92	-1.74%	8,537
Jul 10, 2025	53.14	53.14	52.76	52.84	52.84	-0.79%	9,065
Jul 9, 2025	52.76	53.84	52.76	53.26	53.26	1.68%	7,380
Jul 8, 2025	53.06	53.06	52.27	52.38	52.38	-0.42%	6,142
Jul 7, 2025	53.21	53.21	51.70	52.60	52.60	-0.75%	18,951
Jul 3, 2025	52.78	53.02	52.71	53.00	53.00	1.61%	3,755
Jul 2, 2025	52.00	52.17	51.74	52.16	52.16	1.28%	8,083
Jul 1, 2025	51.90	51.94	51.30	51.50	51.50	-0.64%	6,773
Jun 30, 2025	51.50	52.10	51.50	51.83	51.83	1.99%	10,211
Jun 27, 2025	51.47	51.47	50.68	50.82	50.82	-0.97%	11,028
Jun 26, 2025	51.00	51.32	50.49	51.32	51.32	1.06%	11,805
Jun 25, 2025	51.49	51.49	50.68	50.78	50.78	-0.13%	16,893
Jun 24, 2025	50.84	50.87	50.20	50.85	50.85	2.46%	14,077
Jun 23, 2025	49.14	49.66	48.57	49.63	49.63	2.18%	8,850
Jun 20, 2025	49.16	49.19	48.48	48.57	48.57	-0.18%	12,114
Jun 18, 2025	48.60	48.90	48.49	48.66	48.66	1.17%	6,970
Jun 17, 2025	48.34	48.34	48.00	48.10	48.10	-0.70%	9,205
Jun 16, 2025	47.20	48.67	47.20	48.44	48.44	5.20%	12,520
Jun 13, 2025	46.58	46.63	46.00	46.04	46.04	-2.53%	9,011
Jun 12, 2025	47.15	47.43	47.15	47.24	47.24	-1.38%	7,176
Jun 11, 2025	48.49	48.49	47.89	47.90	47.90	-1.27%	2,251
Jun 10, 2025	48.47	48.71	48.40	48.52	48.52	0.36%	2,971
Jun 9, 2025	49.45	49.45	48.29	48.35	48.35	-0.49%	8,245
Jun 6, 2025	48.49	48.65	48.44	48.59	48.59	0.73%	1,540
Jun 5, 2025	48.61	48.61	48.14	48.24	48.24	-0.10%	5,098
Jun 4, 2025	48.00	48.36	48.00	48.29	48.29	0.73%	4,729
Jun 3, 2025	47.87	47.93	47.84	47.93	47.93	0.28%	1,737