IST:DESA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	13.72	13.90	13.56	13.67	-	-1.09%	870,718
May 8, 2026	14.19	14.36	13.76	13.82	13.82	-9.55%	12,948,735
May 7, 2026	15.04	15.40	15.00	15.28	15.28	1.60%	1,820,665
May 6, 2026	14.71	15.15	14.59	15.04	15.04	2.31%	2,244,638
May 5, 2026	14.10	14.87	13.97	14.70	14.70	4.26%	2,244,140
May 4, 2026	13.35	14.17	13.35	14.10	14.10	0.36%	2,677,289
Apr 30, 2026	14.15	14.30	14.00	14.05	14.05	-0.71%	1,288,112
Apr 29, 2026	14.04	14.70	14.02	14.15	14.15	1.65%	2,681,592
Apr 28, 2026	14.08	14.15	13.80	13.92	13.92	-0.57%	889,618
Apr 27, 2026	14.20	14.55	14.00	14.00	14.00	-1.41%	1,064,892
Apr 24, 2026	14.08	14.20	13.79	14.20	14.20	0.85%	1,526,231
Apr 22, 2026	14.04	14.30	13.82	14.08	14.08	0.28%	1,162,012
Apr 21, 2026	14.15	14.24	13.78	14.04	14.04	-0.78%	1,449,304
Apr 20, 2026	14.62	14.62	14.09	14.15	14.15	-3.74%	1,877,282
Apr 17, 2026	14.92	14.96	14.55	14.70	14.70	-0.34%	2,264,578
Apr 16, 2026	13.75	14.96	13.75	14.75	14.75	7.51%	5,933,891
Apr 15, 2026	13.56	13.72	13.37	13.72	13.72	1.18%	992,750
Apr 14, 2026	13.32	13.73	13.32	13.56	13.56	1.95%	1,991,105
Apr 13, 2026	13.20	13.45	13.03	13.30	13.30	-0.23%	1,401,091
Apr 10, 2026	13.44	13.54	13.22	13.33	13.33	-0.07%	1,505,694
Apr 9, 2026	13.47	13.67	13.27	13.34	13.34	-0.97%	1,192,040
Apr 8, 2026	13.50	13.72	13.44	13.47	13.47	1.58%	2,148,364
Apr 7, 2026	13.18	13.28	12.80	13.26	13.26	0.53%	1,411,066
Apr 6, 2026	13.34	13.60	13.11	13.19	13.19	-1.20%	1,262,846
Apr 3, 2026	13.40	13.75	13.00	13.35	13.35	-0.37%	1,009,868
Apr 2, 2026	13.00	13.40	12.80	13.40	13.40	2.76%	1,504,954
Apr 1, 2026	13.56	13.60	12.97	13.04	13.04	-2.32%	1,906,352
Mar 31, 2026	13.30	13.79	13.23	13.35	13.35	0.75%	2,884,325
Mar 30, 2026	13.41	14.03	13.07	13.25	13.25	-0.67%	3,675,858
Mar 27, 2026	12.90	13.59	12.77	13.34	13.34	3.81%	4,724,860
Mar 26, 2026	13.09	13.44	12.77	12.85	12.85	-1.98%	1,777,263
Mar 25, 2026	12.95	13.58	12.32	13.11	13.11	1.16%	3,163,193
Mar 24, 2026	12.85	13.25	12.54	12.96	12.96	1.89%	2,816,403
Mar 23, 2026	12.26	13.10	11.83	12.72	12.72	3.84%	3,830,732
Mar 19, 2026	11.89	12.30	11.75	12.25	12.25	2.60%	763,732
Mar 18, 2026	12.27	12.46	11.92	11.94	11.94	-2.53%	1,455,722
Mar 17, 2026	11.86	12.35	11.77	12.25	12.25	4.08%	2,104,850
Mar 16, 2026	11.98	12.18	11.55	11.77	11.77	-0.34%	2,022,639
Mar 13, 2026	12.15	12.15	11.71	11.81	11.81	-3.20%	1,544,465
Mar 12, 2026	12.75	12.87	11.90	12.20	12.20	-4.24%	3,310,592
Mar 11, 2026	12.76	12.76	12.34	12.74	12.74	9.83%	10,105,610
Mar 10, 2026	11.35	11.63	11.33	11.60	11.60	3.85%	633,984
Mar 9, 2026	11.40	11.42	11.02	11.17	11.17	-2.53%	520,235
Mar 6, 2026	11.68	11.68	11.36	11.46	11.46	-1.88%	411,794
Mar 5, 2026	11.58	11.73	11.54	11.68	11.68	1.30%	600,768
Mar 4, 2026	11.40	11.69	11.36	11.53	11.53	0.26%	573,153
Mar 3, 2026	11.58	11.73	11.36	11.50	11.50	-1.88%	817,461
Mar 2, 2026	11.20	11.89	11.20	11.72	11.72	-4.95%	808,858
Feb 27, 2026	12.60	12.64	12.08	12.33	12.33	-2.14%	1,039,835
Feb 26, 2026	12.50	12.68	12.23	12.60	12.60	0.80%	1,088,897