IST:DESPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	47.12	48.64	44.90	45.88	45.88	-2.55%	1,199,347
Jun 5, 2026	48.00	50.50	47.08	47.08	47.08	-1.30%	1,105,277
Jun 4, 2026	48.86	49.80	46.56	47.70	47.70	-2.29%	807,201
Jun 3, 2026	49.50	51.15	48.62	48.82	48.82	-1.21%	1,255,650
Jun 2, 2026	47.78	51.00	45.40	49.42	49.42	3.43%	1,866,930
Jun 1, 2026	45.00	48.04	44.30	47.78	47.78	7.86%	1,189,407
May 26, 2026	44.00	45.30	43.10	44.30	44.30	-0.23%	310,984
May 25, 2026	43.92	45.50	43.92	44.40	44.40	0.14%	329,783
May 22, 2026	39.10	44.56	39.10	44.34	44.34	7.36%	812,840
May 21, 2026	44.30	46.00	41.30	41.30	41.30	-6.77%	564,989
May 20, 2026	45.80	45.80	43.92	44.30	44.30	-0.89%	977,620
May 18, 2026	43.72	46.00	42.28	44.70	44.70	1.96%	1,312,599
May 15, 2026	43.88	47.44	43.40	43.84	43.84	-0.77%	790,580
May 14, 2026	43.00	44.58	43.00	44.18	44.18	2.03%	579,996
May 13, 2026	44.60	45.74	43.22	43.30	43.30	-3.91%	439,809
May 12, 2026	45.92	47.00	45.04	45.06	45.06	-1.18%	503,206
May 11, 2026	45.28	46.48	44.90	45.60	45.60	1.11%	781,768
May 8, 2026	47.44	48.20	44.72	45.10	45.10	-3.67%	1,676,214
May 7, 2026	42.94	46.82	42.64	46.82	46.82	9.96%	1,959,580
May 6, 2026	43.10	43.16	42.44	42.58	42.58	0.42%	369,064
May 5, 2026	41.82	44.82	40.96	42.40	42.40	1.39%	1,407,603
May 4, 2026	40.52	42.84	40.52	41.82	41.82	-4.95%	1,282,019
Apr 30, 2026	44.96	45.60	44.00	44.00	44.00	-2.14%	568,874
Apr 29, 2026	44.92	46.30	44.20	44.96	44.96	0.54%	790,630
Apr 28, 2026	45.90	48.30	44.02	44.72	44.72	-2.27%	999,379
Apr 27, 2026	46.90	48.42	45.02	45.76	45.76	-	1,877,270
Apr 24, 2026	45.28	47.10	43.90	45.76	45.76	4.24%	2,444,084
Apr 22, 2026	42.94	47.00	42.74	43.90	43.90	2.24%	1,387,263
Apr 21, 2026	42.44	43.44	41.96	42.94	42.94	0.99%	610,282
Apr 20, 2026	42.04	43.00	41.48	42.52	42.52	-0.14%	533,669
Apr 17, 2026	40.74	42.58	40.74	42.58	42.58	5.08%	927,216
Apr 16, 2026	41.20	42.44	40.28	40.52	40.52	-0.98%	591,806
Apr 15, 2026	40.50	41.26	40.46	40.92	40.92	1.19%	371,136
Apr 14, 2026	40.76	40.76	40.00	40.44	40.44	1.20%	351,357
Apr 13, 2026	41.00	41.00	39.22	39.96	39.96	-2.87%	695,313
Apr 10, 2026	39.66	41.22	39.60	41.14	41.14	3.73%	624,720
Apr 9, 2026	40.08	40.08	39.22	39.66	39.66	0.46%	395,856
Apr 8, 2026	38.74	39.86	38.54	39.48	39.48	4.39%	519,717
Apr 7, 2026	39.10	39.40	37.68	37.82	37.82	-3.27%	329,120
Apr 6, 2026	38.92	39.40	38.74	39.10	39.10	0.98%	280,118
Apr 3, 2026	38.54	39.14	37.70	38.72	38.72	0.47%	343,351
Apr 2, 2026	39.00	41.14	38.02	38.54	38.54	-1.53%	784,135
Apr 1, 2026	38.26	39.38	37.62	39.14	39.14	4.37%	686,002
Mar 31, 2026	37.40	38.40	37.00	37.50	37.50	0.27%	258,261
Mar 30, 2026	38.24	38.24	37.04	37.40	37.40	-2.20%	328,557
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