ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	46.90	46.90	46.41	46.44	46.44	0.46%	4,167
May 9, 2025	46.47	46.47	46.16	46.23	46.23	-0.28%	6,867
May 8, 2025	45.86	46.41	45.84	46.36	46.36	1.61%	1,735
May 7, 2025	45.02	45.81	45.02	45.62	45.62	1.95%	4,008
May 6, 2025	44.74	45.00	44.50	44.75	44.75	0.01%	2,220
May 5, 2025	44.62	44.82	44.62	44.74	44.74	0.29%	990
May 2, 2025	44.60	44.67	44.43	44.61	44.61	1.19%	2,873
May 1, 2025	44.09	44.09	44.09	44.09	44.09	-0.25%	494
Apr 30, 2025	43.43	44.45	43.17	44.20	44.20	0.34%	5,730
Apr 29, 2025	43.65	44.05	43.65	44.05	44.05	1.39%	3,256
Apr 28, 2025	43.62	43.62	43.34	43.45	43.45	-0.42%	2,814
Apr 25, 2025	43.51	43.64	43.51	43.63	43.63	0.63%	1,129
Apr 24, 2025	43.01	43.45	43.01	43.36	43.36	2.38%	4,468
Apr 23, 2025	42.62	42.62	42.13	42.35	42.35	2.19%	4,718
Apr 22, 2025	41.17	41.58	41.17	41.45	41.45	2.02%	2,035
Apr 21, 2025	41.44	41.44	40.47	40.63	40.63	-3.30%	1,437
Apr 17, 2025	41.92	42.11	41.92	42.01	42.01	0.29%	1,434
Apr 16, 2025	41.89	41.89	41.89	41.89	41.89	-0.99%	349
Apr 15, 2025	42.55	42.62	42.18	42.31	42.31	0.64%	1,079
Apr 14, 2025	43.34	43.34	41.88	42.04	42.04	1.47%	3,637
Apr 11, 2025	40.75	41.43	40.75	41.43	41.43	1.96%	2,032
Apr 10, 2025	40.69	40.75	40.63	40.63	40.63	-3.74%	2,009
Apr 9, 2025	39.40	42.79	38.94	42.21	42.21	7.94%	3,802
Apr 8, 2025	40.56	40.63	39.04	39.10	39.10	-0.62%	3,260
Apr 7, 2025	38.78	39.70	38.24	39.35	39.35	-1.09%	16,867
Apr 4, 2025	40.84	41.00	39.51	39.78	39.78	-4.73%	8,910
Apr 3, 2025	42.33	42.33	41.76	41.76	41.76	-3.06%	1,953
Apr 2, 2025	42.54	43.14	42.54	43.08	43.08	0.88%	4,184
Apr 1, 2025	42.38	42.70	42.38	42.70	42.70	1.23%	2,792
Mar 31, 2025	41.62	42.39	41.52	42.18	42.18	-0.43%	4,011
Mar 28, 2025	41.53	43.03	41.53	42.37	42.37	-2.07%	3,087
Mar 27, 2025	43.02	43.30	43.02	43.26	43.26	1.67%	3,866
Mar 26, 2025	43.63	43.63	42.55	42.55	42.55	-2.89%	4,806
Mar 25, 2025	43.82	44.01	43.72	43.82	43.82	0.27%	2,520
Mar 24, 2025	43.57	43.75	43.55	43.70	43.70	0.04%	4,327
Mar 21, 2025	43.44	43.73	43.34	43.68	43.68	-0.18%	4,585
Mar 20, 2025	43.49	43.90	43.49	43.76	43.76	-0.84%	3,596
Mar 19, 2025	43.63	44.29	43.63	44.13	44.13	0.45%	3,543
Mar 18, 2025	43.74	43.96	43.74	43.93	43.93	-1.29%	1,427
Mar 17, 2025	44.14	44.60	44.14	44.51	44.51	1.53%	2,206
Mar 14, 2025	43.32	43.92	43.32	43.84	43.84	2.12%	2,167
Mar 13, 2025	43.53	43.53	42.75	42.92	42.92	-1.74%	5,388
Mar 12, 2025	43.58	43.83	43.58	43.69	43.69	1.42%	2,002
Mar 11, 2025	42.47	43.39	42.47	43.08	43.08	1.07%	4,959
Mar 10, 2025	42.98	43.03	42.50	42.62	42.62	-2.57%	2,701
Mar 7, 2025	43.70	43.75	42.99	43.75	43.75	0.42%	1,629
Mar 6, 2025	44.00	44.24	43.37	43.56	43.56	-1.89%	4,943
Mar 5, 2025	43.71	44.55	43.71	44.40	44.40	1.48%	4,412
Mar 4, 2025	43.63	44.13	43.13	43.75	43.75	-0.91%	2,415
Mar 3, 2025	45.14	45.14	43.94	44.15	44.15	-0.45%	6,668