IST:DESPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.80	38.24	36.98	38.24	38.24	1.16%	415,857
Mar 26, 2026	38.06	38.40	37.80	37.80	37.80	-0.53%	294,463
Mar 25, 2026	38.70	38.70	37.84	38.00	38.00	-0.26%	288,848
Mar 24, 2026	38.78	39.00	37.82	38.10	38.10	-1.75%	891,553
Mar 23, 2026	38.82	39.00	37.30	38.78	38.78	-0.46%	508,074
Mar 19, 2026	37.74	39.40	37.74	38.96	38.96	0.62%	190,913
Mar 18, 2026	39.04	39.54	38.62	38.72	38.72	-0.82%	569,155
Mar 17, 2026	38.40	39.64	37.92	39.04	39.04	2.85%	742,629
Mar 16, 2026	38.30	38.52	37.54	37.96	37.96	-0.58%	503,675
Mar 13, 2026	38.96	39.00	37.60	38.18	38.18	-2.00%	503,205
Mar 12, 2026	39.40	39.52	38.62	38.96	38.96	-1.12%	534,538
Mar 11, 2026	40.16	40.94	39.02	39.40	39.40	-1.84%	663,626
Mar 10, 2026	38.80	40.14	38.64	40.14	40.14	5.24%	956,802
Mar 9, 2026	37.50	38.18	37.26	38.14	38.14	-0.16%	557,703
Mar 6, 2026	38.94	39.42	37.92	38.20	38.20	-2.20%	819,493
Mar 5, 2026	39.26	39.78	38.02	39.06	39.06	0.15%	1,069,353
Mar 4, 2026	41.30	41.50	38.36	39.00	39.00	-5.52%	1,828,808
Mar 3, 2026	42.32	43.72	41.28	41.28	41.28	-9.99%	3,279,913
Mar 2, 2026	44.50	46.50	43.22	45.86	45.86	-3.98%	344,597
Feb 27, 2026	48.00	48.60	46.84	47.76	47.76	-0.08%	248,377
Feb 26, 2026	48.24	48.24	46.76	47.80	47.80	-	169,548
Feb 25, 2026	49.36	49.36	47.12	47.80	47.80	-2.05%	144,955
Feb 24, 2026	50.00	50.00	48.00	48.80	48.80	-1.21%	171,531
Feb 23, 2026	49.88	50.70	48.98	49.40	49.40	1.11%	195,919
Feb 20, 2026	47.60	48.86	47.60	48.86	48.86	2.65%	322,453
Feb 19, 2026	50.40	50.55	47.18	47.60	47.60	-5.18%	329,802
Feb 18, 2026	52.00	52.35	50.10	50.20	50.20	-3.28%	455,407
Feb 17, 2026	51.75	52.05	50.55	51.90	51.90	-0.10%	298,779
Feb 16, 2026	52.50	53.20	51.80	51.95	51.95	0.78%	445,725
Feb 13, 2026	49.98	52.05	49.60	51.55	51.55	3.35%	839,984
Feb 12, 2026	49.10	50.40	48.64	49.88	49.88	2.34%	402,705
Feb 11, 2026	48.44	49.00	48.30	48.74	48.74	-0.81%	200,635
Feb 10, 2026	48.60	49.30	48.34	49.14	49.14	1.11%	314,722
Feb 9, 2026	47.30	48.64	47.28	48.60	48.60	2.75%	242,465
Feb 6, 2026	47.50	47.86	46.68	47.30	47.30	-0.80%	191,908
Feb 5, 2026	48.36	48.84	47.32	47.68	47.68	-1.28%	259,259
Feb 4, 2026	48.74	49.28	48.16	48.30	48.30	-1.11%	229,464
Feb 3, 2026	48.80	49.70	48.64	48.84	48.84	-0.45%	329,578
Feb 2, 2026	48.76	49.38	47.98	49.06	49.06	-0.04%	363,202
Jan 30, 2026	49.88	50.30	48.62	49.08	49.08	-1.52%	384,967
Jan 29, 2026	50.50	51.50	49.76	49.84	49.84	-1.31%	556,819
Jan 28, 2026	51.30	51.50	50.20	50.50	50.50	-1.56%	416,719
Jan 27, 2026	50.45	53.10	50.45	51.30	51.30	1.99%	859,840
Jan 26, 2026	48.90	50.50	48.56	50.30	50.30	2.86%	481,757
Jan 23, 2026	49.12	50.10	48.32	48.90	48.90	-0.41%	494,456
Jan 22, 2026	48.10	49.46	47.88	49.10	49.10	2.33%	387,945
Jan 21, 2026	47.58	50.00	47.58	47.98	47.98	0.84%	1,188,278
Jan 20, 2026	48.30	49.06	47.58	47.58	47.58	-1.49%	366,024
Jan 19, 2026	48.80	49.88	48.16	48.30	48.30	-0.78%	484,824
Jan 16, 2026	47.34	50.30	46.36	48.68	48.68	2.83%	1,134,521