IST:DESPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.52	40.58	39.16	40.14	40.14	1.83%	301,760
Sep 10, 2026	40.58	40.58	39.32	39.42	39.42	-1.89%	252,407
Sep 9, 2026	40.30	40.96	40.18	40.18	40.18	-0.30%	288,243
Sep 8, 2026	40.50	40.80	40.16	40.30	40.30	-1.42%	444,109
Sep 7, 2026	39.88	42.50	39.28	40.88	40.88	3.60%	1,278,806
Sep 4, 2026	38.50	40.00	38.24	39.46	39.46	2.49%	624,539
Sep 3, 2026	40.40	40.70	38.38	38.50	38.50	-4.94%	564,778
Sep 2, 2026	39.94	42.00	38.44	40.50	40.50	1.40%	1,107,941
Sep 1, 2026	40.60	41.00	39.74	39.94	39.94	-1.82%	481,842
Aug 31, 2026	41.10	41.40	40.04	40.68	40.68	-0.78%	211,663
Aug 28, 2026	41.48	42.00	41.00	41.00	41.00	-2.15%	261,417
Aug 27, 2026	41.90	42.92	41.58	41.90	41.90	0.19%	485,539
Aug 26, 2026	41.94	42.52	41.32	41.82	41.82	-0.29%	470,902
Aug 25, 2026	43.40	43.40	41.32	41.94	41.94	-1.73%	601,390
Aug 24, 2026	39.82	43.46	39.82	42.68	42.68	7.40%	1,853,183
Aug 21, 2026	40.56	40.76	39.68	39.74	39.74	-1.73%	545,689
Aug 20, 2026	40.52	40.74	39.72	40.44	40.44	-0.20%	417,482
Aug 19, 2026	40.40	41.50	39.58	40.52	40.52	0.30%	597,052
Aug 18, 2026	40.00	41.12	39.24	40.40	40.40	1.00%	482,992
Aug 17, 2026	39.72	40.22	39.46	40.00	40.00	0.70%	439,362
Aug 14, 2026	39.72	40.20	39.50	39.72	39.72	0.40%	467,301
Aug 13, 2026	39.80	39.96	39.34	39.56	39.56	-0.25%	473,237
Aug 12, 2026	42.72	44.00	39.30	39.66	39.66	-4.34%	2,457,956
Aug 11, 2026	37.70	41.46	37.58	41.46	41.46	9.97%	1,023,612
Aug 10, 2026	38.76	38.96	37.54	37.70	37.70	-4.07%	714,560
Aug 7, 2026	39.40	40.54	38.46	39.30	39.30	0.92%	919,244
Aug 6, 2026	39.66	39.78	38.80	38.94	38.94	-1.82%	540,833
Aug 5, 2026	40.20	40.78	39.40	39.66	39.66	-1.78%	568,694
Aug 4, 2026	40.20	41.60	39.92	40.38	40.38	1.05%	928,197
Aug 3, 2026	40.60	41.80	39.86	39.96	39.96	-2.58%	1,276,760
Jul 31, 2026	39.76	42.36	39.46	41.02	41.02	3.12%	1,308,429
Jul 30, 2026	41.96	42.50	39.24	39.78	39.78	-4.14%	791,719
Jul 29, 2026	41.76	43.02	40.90	41.50	41.50	-0.81%	1,226,542
Jul 28, 2026	44.30	45.60	41.84	41.84	41.84	-5.89%	1,520,537
Jul 27, 2026	47.10	48.30	43.74	44.46	44.46	-7.37%	3,001,861
Jul 24, 2026	48.56	53.70	47.48	48.00	48.00	-3.42%	3,535,337
Jul 23, 2026	48.72	56.80	47.04	49.70	49.70	-4.88%	6,877,628
Jul 22, 2026	52.50	56.35	52.25	52.25	52.25	-9.99%	1,481,602
Jul 21, 2026	53.00	58.05	52.80	58.05	58.05	9.94%	861,595
Jul 20, 2026	48.02	52.80	47.04	52.80	52.80	9.95%	2,135,531
Jul 17, 2026	45.50	49.12	43.74	48.02	48.02	7.52%	4,853,607
Jul 16, 2026	40.12	44.66	40.06	44.66	44.66	10.00%	1,387,036
Jul 14, 2026	40.02	41.02	40.02	40.60	40.60	-	146,151
Jul 13, 2026	40.90	41.06	40.00	40.60	40.60	-0.29%	142,097
Jul 10, 2026	40.50	41.14	40.42	40.72	40.72	0.59%	248,989
Jul 9, 2026	42.02	42.28	40.40	40.48	40.48	-3.16%	358,685
Jul 8, 2026	44.62	44.64	41.70	41.80	41.80	-6.28%	436,599
Jul 7, 2026	42.42	44.60	42.20	44.60	44.60	5.09%	365,923
Jul 6, 2026	43.16	43.42	42.44	42.44	42.44	-1.67%	206,347
Jul 3, 2026	42.74	43.80	42.74	43.16	43.16	0.47%	193,698