IST:DESPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	47.34	50.30	46.36	48.68	48.68	2.83%	1,134,521
Jan 15, 2026	45.80	47.52	44.78	47.34	47.34	3.36%	864,244
Jan 14, 2026	44.76	46.72	44.20	45.80	45.80	2.55%	968,136
Jan 13, 2026	44.16	45.00	43.90	44.66	44.66	1.27%	459,261
Jan 12, 2026	44.40	44.68	43.90	44.10	44.10	-0.23%	415,736
Jan 9, 2026	44.40	44.72	44.12	44.20	44.20	-0.45%	289,237
Jan 8, 2026	44.40	44.54	43.80	44.40	44.40	0.27%	231,871
Jan 7, 2026	44.90	45.18	44.08	44.28	44.28	-1.29%	314,109
Jan 6, 2026	45.84	45.84	44.60	44.86	44.86	-2.01%	485,521
Jan 5, 2026	45.24	45.80	45.24	45.78	45.78	1.15%	406,287
Jan 2, 2026	46.90	46.90	44.74	45.26	45.26	-1.95%	625,921
Dec 31, 2025	44.70	46.54	44.42	46.16	46.16	3.68%	874,253
Dec 30, 2025	45.36	45.96	44.20	44.52	44.52	-1.81%	779,430
Dec 29, 2025	45.20	46.40	45.08	45.34	45.34	0.80%	937,675
Dec 26, 2025	43.34	44.98	43.34	44.98	44.98	3.07%	247,809
Dec 25, 2025	43.44	44.34	43.40	43.64	43.64	0.69%	231,419
Dec 24, 2025	44.12	44.30	43.32	43.34	43.34	-1.77%	304,144
Dec 23, 2025	45.00	45.00	43.88	44.12	44.12	-1.96%	382,378
Dec 22, 2025	46.64	46.78	44.64	45.00	45.00	-2.93%	506,906
Dec 19, 2025	45.16	46.76	44.46	46.36	46.36	2.66%	997,770
Dec 18, 2025	43.64	45.40	43.08	45.16	45.16	4.20%	569,201
Dec 17, 2025	43.68	44.50	42.64	43.34	43.34	-0.78%	631,236
Dec 16, 2025	44.90	45.56	43.32	43.68	43.68	-2.72%	824,847
Dec 15, 2025	45.20	45.72	44.70	44.90	44.90	-0.22%	375,951
Dec 12, 2025	46.42	46.74	44.96	45.00	45.00	-3.23%	457,694
Dec 11, 2025	46.90	47.16	46.48	46.50	46.50	-0.85%	105,470
Dec 10, 2025	47.20	47.78	46.78	46.90	46.90	-1.26%	359,825
Dec 9, 2025	48.06	48.38	47.20	47.50	47.50	-0.96%	505,947
Dec 8, 2025	46.26	48.78	46.26	47.96	47.96	3.01%	495,663
Dec 5, 2025	47.20	47.20	45.68	46.56	46.56	-1.15%	314,564
Dec 4, 2025	48.80	48.90	47.02	47.10	47.10	-3.48%	302,738
Dec 3, 2025	48.94	50.25	48.28	48.80	48.80	-0.04%	377,813
Dec 2, 2025	47.70	50.00	47.52	48.82	48.82	3.08%	588,908
Dec 1, 2025	47.00	48.24	46.66	47.36	47.36	1.41%	221,883
Nov 28, 2025	45.40	46.90	45.00	46.70	46.70	3.78%	257,081
Nov 27, 2025	46.34	46.46	45.00	45.00	45.00	-2.89%	143,898
Nov 26, 2025	47.20	47.48	46.30	46.34	46.34	-1.82%	142,223
Nov 25, 2025	47.90	48.08	47.00	47.20	47.20	-1.26%	136,240
Nov 24, 2025	47.68	48.40	47.52	47.80	47.80	0.17%	197,729
Nov 21, 2025	48.16	48.54	47.56	47.72	47.72	-1.24%	268,527
Nov 20, 2025	48.46	49.26	48.22	48.32	48.32	0.29%	308,845
Nov 19, 2025	49.20	49.88	48.00	48.18	48.18	-1.95%	201,276
Nov 18, 2025	49.20	49.60	48.24	49.14	49.14	0.66%	345,850
Nov 17, 2025	47.70	49.42	47.70	48.82	48.82	2.48%	455,845
Nov 14, 2025	49.40	49.70	47.36	47.64	47.64	-3.56%	452,026
Nov 13, 2025	49.50	50.30	49.36	49.40	49.40	0.16%	309,369
Nov 12, 2025	50.95	51.00	49.10	49.32	49.32	-1.56%	343,176
Nov 11, 2025	52.15	52.15	49.22	50.10	50.10	-4.02%	739,685
Nov 10, 2025	53.40	54.05	51.80	52.20	52.20	-3.06%	421,236
Nov 7, 2025	53.85	55.15	52.60	53.85	53.85	-0.28%	656,208