ISVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	43.73	43.87	43.63	43.73	43.73	-0.15%	2,225
Aug 12, 2025	43.33	43.80	43.33	43.79	43.79	0.83%	4,396
Aug 11, 2025	43.31	43.45	43.28	43.43	43.43	-0.42%	4,230
Aug 8, 2025	43.44	43.64	43.44	43.61	43.61	0.54%	13,179
Aug 7, 2025	43.33	43.41	43.18	43.37	43.37	0.91%	5,650
Aug 6, 2025	42.84	42.98	42.84	42.98	42.98	0.81%	2,255
Aug 5, 2025	42.71	42.71	42.59	42.64	42.64	0.53%	5,064
Aug 4, 2025	42.33	42.42	42.33	42.42	42.42	0.92%	2,570
Aug 1, 2025	41.80	42.03	41.78	42.03	42.03	0.35%	3,525
Jul 31, 2025	41.95	41.98	41.84	41.88	41.88	-0.41%	4,373
Jul 30, 2025	42.39	42.39	41.90	42.06	42.06	-0.95%	4,536
Jul 29, 2025	42.39	42.50	42.32	42.46	42.46	-0.04%	1,409
Jul 28, 2025	42.54	42.70	42.39	42.48	42.48	-1.53%	5,915
Jul 25, 2025	42.83	43.14	42.82	43.14	43.14	-0.09%	2,287
Jul 24, 2025	43.22	43.31	43.18	43.18	43.18	-0.57%	4,099
Jul 23, 2025	43.08	43.45	43.08	43.43	43.43	1.49%	4,855
Jul 22, 2025	42.45	42.84	42.41	42.79	42.79	0.90%	4,458
Jul 21, 2025	42.55	42.55	42.41	42.41	42.41	0.45%	766
Jul 18, 2025	42.47	42.47	42.17	42.22	42.22	-0.19%	3,265
Jul 17, 2025	42.14	42.36	41.92	42.30	42.30	0.19%	5,592
Jul 16, 2025	42.04	42.27	41.92	42.22	42.22	0.39%	6,474
Jul 15, 2025	42.29	42.30	42.02	42.06	42.06	-0.87%	3,300
Jul 14, 2025	42.13	42.49	42.13	42.43	42.43	0.16%	2,287
Jul 11, 2025	42.37	42.42	42.28	42.36	42.36	-0.60%	2,207
Jul 10, 2025	42.52	42.62	42.42	42.61	42.61	0.06%	3,278
Jul 9, 2025	42.36	42.59	42.32	42.59	42.59	0.80%	6,338
Jul 8, 2025	41.98	42.32	41.92	42.25	42.25	0.82%	7,946
Jul 7, 2025	42.18	42.18	41.87	41.91	41.91	-0.94%	3,795
Jul 3, 2025	42.29	42.31	42.26	42.31	42.31	0.31%	865
Jul 2, 2025	42.01	42.18	41.78	42.18	42.18	0.26%	3,409
Jul 1, 2025	42.06	42.16	41.84	42.07	42.07	0.11%	6,651
Jun 30, 2025	41.78	42.08	41.71	42.02	42.02	1.02%	2,198
Jun 27, 2025	41.70	41.83	41.53	41.60	41.60	-0.05%	2,815
Jun 26, 2025	41.36	41.62	41.36	41.62	41.62	1.83%	1,778
Jun 25, 2025	40.97	41.03	40.72	40.87	40.87	-0.40%	7,039
Jun 24, 2025	41.07	41.11	40.77	41.04	41.04	0.91%	4,990
Jun 23, 2025	40.34	40.81	40.34	40.67	40.67	0.34%	3,096
Jun 20, 2025	42.82	42.82	40.53	40.53	40.53	-0.65%	4,420
Jun 18, 2025	40.84	41.16	40.79	40.79	40.79	-0.16%	4,577
Jun 17, 2025	41.17	41.17	40.84	40.86	40.86	-0.92%	2,922
Jun 16, 2025	41.47	41.47	41.23	41.24	41.24	-1.27%	4,282
Jun 13, 2025	42.42	42.42	41.74	41.77	41.09	-0.80%	1,843
Jun 12, 2025	42.08	42.11	42.06	42.11	41.42	0.77%	3,258
Jun 11, 2025	42.17	42.17	41.78	41.78	41.11	0.33%	10,135
Jun 10, 2025	41.88	41.88	41.62	41.64	40.97	-0.07%	2,303
Jun 9, 2025	41.68	41.82	41.62	41.67	41.00	0.10%	2,708
Jun 6, 2025	41.63	41.70	41.57	41.63	40.96	-0.09%	1,694
Jun 5, 2025	41.76	41.77	41.64	41.67	41.00	0.12%	2,436
Jun 4, 2025	41.57	41.72	41.57	41.62	40.95	0.57%	45,518
Jun 3, 2025	41.27	41.43	41.17	41.38	40.71	-1.12%	3,571