ISRL | DEFCE KSM ISRL | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

DEFCE KSM ISRL (ISRL)

NASDAQ

$24.24+$0.37 (+1.53%)

Price as of Oct 02, 2026 4:10 PM EDT

88.37%
1-Year Change

1 Month
-3.22%

Low Price$23.88

High Price$25.83
3 Months
+92.54%

Low Price$23.88

High Price$25.83
1 Year
+88.37%

Low Price$12.26

High Price$25.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	23.90	23.90	23.88	23.88	-0.44%	216
09/30/2026	24.11	24.14	23.98	23.98	-0.98%	7,217
09/29/2026	24.22	24.22	24.22	24.22	+0.02%	128
09/28/2026	24.23	24.23	24.21	24.21	-1.60%	120
09/25/2026	24.57	24.62	24.57	24.60	+0.52%	617
09/24/2026	24.32	24.48	24.32	24.48	-1.71%	378
09/23/2026	24.90	24.90	24.90	24.90	-1.65%	117
09/22/2026	25.32	25.32	25.32	25.32	-0.40%	23
09/21/2026	25.24	25.50	25.23	25.42	+2.20%	16,215
09/18/2026	24.89	24.93	24.87	24.87	-0.75%	5,422
09/17/2026	25.06	25.06	25.06	25.06	+1.29%	12
09/16/2026	24.74	24.74	24.74	24.74	+0.70%	21
09/15/2026	24.57	24.57	24.57	24.57	-1.16%	12
09/14/2026	24.86	24.86	24.86	24.86	-0.49%	23
09/11/2026	24.93	24.98	24.93	24.98	+1.27%	2,189
09/10/2026	25.03	25.03	24.66	24.66	-2.60%	1,331
09/09/2026	25.37	25.37	25.32	25.32	-1.06%	1,231
09/08/2026	25.63	25.63	25.59	25.60	-0.90%	1,504
09/04/2026	26.98	26.98	25.75	25.83	+0.77%	7,090
09/03/2026	25.53	25.66	25.53	25.63	+1.59%	1,621
09/02/2026	25.28	25.28	25.19	25.23	+2.26%	2,095
09/01/2026	24.81	24.81	24.67	24.67	+98.95%	522
12/03/2025	12.00	12.40	11.86	12.40	-0.80%	2,534
12/01/2025	12.48	12.50	12.48	12.50	0.00%	842
11/28/2025	12.50	12.50	12.50	12.50	+0.08%	129
11/26/2025	12.34	12.49	12.34	12.49	0.00%	562
11/25/2025	12.49	12.49	12.49	12.49	+0.73%	126
11/24/2025	12.35	12.40	12.33	12.40	0.00%	636
11/21/2025	12.20	12.40	12.10	12.40	0.00%	2,754
11/20/2025	12.08	12.40	12.07	12.40	+0.24%	8,109
11/18/2025	12.28	12.37	12.18	12.37	-0.08%	456
11/14/2025	12.38	12.38	12.38	12.38	+0.08%	2,462
11/11/2025	12.37	12.37	12.37	12.37	+0.16%	125
11/10/2025	12.28	12.39	12.28	12.35	-0.40%	704
11/07/2025	12.23	12.40	12.20	12.40	-0.72%	3,661
11/06/2025	12.49	12.49	12.49	12.49	+1.05%	681
11/05/2025	12.36	12.36	12.36	12.36	-1.04%	331
11/04/2025	12.35	12.50	12.35	12.49	-0.08%	935
11/03/2025	12.36	12.50	12.36	12.50	+0.16%	1,276
10/30/2025	12.35	12.48	12.35	12.48	-0.08%	240
10/29/2025	12.35	12.49	12.35	12.49	+0.52%	242
10/28/2025	12.42	12.49	12.35	12.43	-0.44%	1,585
10/27/2025	12.42	12.48	12.42	12.48	+0.11%	420
10/21/2025	12.33	12.49	12.33	12.47	-0.19%	484
10/20/2025	12.35	12.49	12.35	12.49	+0.73%	797
10/17/2025	12.40	12.40	12.40	12.40	0.00%	234
10/16/2025	12.35	12.40	12.35	12.40	+0.40%	3,244
10/15/2025	12.35	12.37	12.28	12.35	0.00%	16,743
10/14/2025	12.35	12.35	12.35	12.35	+0.61%	309
10/13/2025	12.35	12.35	12.28	12.28	+0.12%	1,306
10/10/2025	12.35	12.35	12.26	12.26	+0.03%	2,389
10/09/2025	12.40	12.40	12.26	12.26	-1.16%	2,811
10/08/2025	12.36	12.50	12.09	12.40	+0.32%	55,298
10/07/2025	12.31	13.00	11.81	12.36	-4.92%	40,751
10/06/2025	12.56	13.00	12.41	13.00	+2.39%	1,528
10/03/2025	12.41	12.70	12.41	12.70	+0.17%	1,404
10/02/2025	12.45	12.70	12.30	12.67	0.00%	1,500