ISUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.10	39.30	38.69	39.21	39.21	2.39%	1,799
Dec 4, 2025	39.00	39.00	37.90	38.30	38.30	-0.57%	18,263
Dec 3, 2025	37.86	38.56	37.82	38.52	38.52	0.75%	5,839
Dec 2, 2025	37.98	38.58	37.42	38.23	38.23	0.33%	9,990
Dec 1, 2025	38.77	38.77	38.11	38.11	38.11	-2.40%	7,801
Nov 28, 2025	38.67	39.04	38.25	39.04	39.04	-0.40%	7,673
Nov 26, 2025	40.27	40.27	39.19	39.20	39.20	-1.50%	27,167
Nov 25, 2025	37.85	39.87	37.66	39.79	39.79	3.62%	46,159
Nov 24, 2025	37.96	38.61	37.36	38.40	38.40	2.39%	14,083
Nov 21, 2025	36.63	37.71	36.09	37.51	37.51	3.17%	41,210
Nov 20, 2025	38.43	39.24	36.06	36.36	36.36	-4.35%	26,965
Nov 19, 2025	36.19	38.10	36.19	38.01	38.01	6.46%	12,735
Nov 18, 2025	35.17	35.80	34.78	35.70	35.70	0.23%	15,746
Nov 17, 2025	35.76	36.59	35.52	35.62	35.62	-0.99%	20,677
Nov 14, 2025	37.18	37.41	35.98	35.98	35.98	-5.78%	41,833
Nov 13, 2025	38.26	39.15	37.67	38.18	38.18	-2.50%	29,447
Nov 12, 2025	39.01	40.12	38.94	39.16	39.16	0.09%	15,782
Nov 11, 2025	39.39	40.11	39.12	39.13	39.13	-1.53%	21,370
Nov 10, 2025	38.04	39.91	38.04	39.74	39.74	5.88%	39,766
Nov 7, 2025	35.57	37.89	35.21	37.53	37.53	4.42%	33,534
Nov 6, 2025	35.77	36.04	34.89	35.94	35.94	-0.44%	14,402
Nov 5, 2025	34.70	36.47	34.60	36.10	36.10	3.79%	40,869
Nov 4, 2025	35.22	35.22	34.37	34.79	34.79	-2.10%	20,131
Nov 3, 2025	33.85	35.60	33.48	35.53	35.53	3.63%	29,817
Oct 31, 2025	33.50	34.57	33.31	34.29	34.29	1.57%	29,067
Oct 30, 2025	34.42	34.65	33.70	33.76	33.76	-2.77%	43,805
Oct 29, 2025	35.44	35.45	34.43	34.72	34.72	-2.73%	42,475
Oct 28, 2025	36.19	36.65	35.01	35.69	35.69	-2.14%	19,127
Oct 27, 2025	35.87	36.53	35.09	36.47	36.47	1.43%	34,813
Oct 24, 2025	35.88	36.64	35.46	35.96	35.96	-1.89%	48,473
Oct 23, 2025	33.83	36.69	33.83	36.65	36.65	9.01%	147,710
Oct 22, 2025	35.28	36.14	33.01	33.62	33.62	27.64%	308,752
Oct 21, 2025	25.99	26.75	25.60	26.34	26.34	1.85%	268,207
Oct 20, 2025	25.13	26.11	25.09	25.86	25.86	5.44%	107,420
Oct 17, 2025	23.26	24.73	23.26	24.53	24.53	5.62%	51,209
Oct 16, 2025	23.63	23.68	23.17	23.22	23.22	-0.42%	40,736
Oct 15, 2025	23.58	23.90	23.15	23.32	23.32	-0.93%	22,055
Oct 14, 2025	22.96	23.96	22.67	23.54	23.54	0.41%	24,591
Oct 13, 2025	23.00	23.65	23.00	23.45	23.44	3.28%	19,060
Oct 10, 2025	24.30	24.40	22.70	22.70	22.70	-6.58%	23,204
Oct 9, 2025	24.99	25.35	24.30	24.30	24.30	-2.09%	36,143
Oct 8, 2025	24.05	25.04	23.90	24.82	24.82	3.03%	42,532