ISRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	47.10	47.80	47.10	47.80	47.80	0.68%	3,737
May 30, 2025	47.22	47.52	47.01	47.48	47.48	-0.37%	3,777
May 29, 2025	47.54	47.76	47.33	47.65	47.65	0.44%	13,137
May 28, 2025	47.73	47.73	47.34	47.45	47.45	0.18%	6,036
May 27, 2025	47.18	47.57	47.12	47.36	47.36	3.22%	4,357
May 23, 2025	45.43	45.96	45.43	45.89	45.89	-0.20%	1,111
May 22, 2025	46.04	46.04	45.56	45.98	45.98	-0.01%	3,245
May 21, 2025	46.38	46.49	45.99	45.99	45.99	-1.99%	14,532
May 20, 2025	46.96	46.96	46.79	46.92	46.92	0.22%	1,638
May 19, 2025	46.25	46.92	46.25	46.81	46.81	0.48%	6,471
May 16, 2025	46.62	46.72	46.55	46.59	46.59	0.41%	4,527
May 15, 2025	46.02	46.40	46.01	46.40	46.40	-0.27%	3,475
May 14, 2025	46.86	46.88	46.43	46.52	46.52	-0.58%	2,446
May 13, 2025	46.41	46.99	46.38	46.79	46.79	0.76%	4,320
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