IST:DGATE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	105.50	109.60	105.50	107.20	107.20	1.52%	426,657
May 25, 2026	105.20	109.00	102.70	105.60	105.60	1.05%	895,457
May 22, 2026	93.00	104.50	93.00	104.50	104.50	10.00%	1,400,718
May 21, 2026	104.00	104.90	95.00	95.00	95.00	-8.21%	697,502
May 20, 2026	109.70	111.00	103.20	103.50	103.50	-5.57%	957,696
May 18, 2026	106.60	111.60	102.70	109.60	109.60	4.88%	1,263,685
May 15, 2026	111.80	111.80	103.90	104.50	104.50	-5.43%	435,448
May 14, 2026	107.50	115.10	104.40	110.50	110.50	2.79%	795,539
May 13, 2026	114.00	116.40	105.20	107.50	107.50	-5.70%	897,165
May 12, 2026	115.60	117.50	112.20	114.00	114.00	-2.48%	1,287,372
May 11, 2026	112.50	118.50	110.20	116.90	116.90	3.18%	983,357
May 8, 2026	107.40	113.30	96.90	113.30	113.30	6.48%	3,157,165
May 7, 2026	97.85	106.40	97.60	106.40	106.40	9.97%	2,842,544
May 6, 2026	97.80	98.25	95.10	96.75	96.75	-1.07%	665,035
May 5, 2026	95.50	97.90	92.50	97.80	97.80	2.95%	1,387,615
May 4, 2026	89.95	97.95	89.55	95.00	95.00	6.68%	1,989,690
Apr 30, 2026	89.00	90.00	88.00	89.05	89.05	0.62%	333,277
Apr 29, 2026	86.80	89.00	86.80	88.50	88.50	1.72%	616,097
Apr 28, 2026	88.00	90.70	85.25	87.00	87.00	-1.69%	605,336
Apr 27, 2026	90.10	90.40	86.75	88.50	88.50	0.57%	718,761
Apr 24, 2026	82.75	88.00	81.75	88.00	88.00	6.99%	485,161
Apr 22, 2026	82.50	84.15	81.45	82.25	82.25	-	544,169
Apr 21, 2026	81.00	82.70	80.00	82.25	82.25	1.54%	589,378
Apr 20, 2026	76.40	81.75	75.35	81.00	81.00	6.02%	742,625
Apr 17, 2026	73.30	76.50	72.95	76.40	76.40	4.37%	366,817
Apr 16, 2026	71.60	73.65	71.50	73.20	73.20	2.66%	480,274
Apr 15, 2026	70.15	72.00	70.00	71.30	71.30	1.78%	287,875
Apr 14, 2026	70.00	74.75	69.25	70.05	70.05	1.16%	195,066
Apr 13, 2026	69.75	70.25	67.95	69.25	69.25	-0.93%	149,585
Apr 10, 2026	70.75	71.30	69.85	69.90	69.90	-1.62%	259,232
Apr 9, 2026	70.10	71.20	69.70	71.05	71.05	0.57%	163,366
Apr 8, 2026	71.20	72.95	70.25	70.65	70.65	1.87%	192,025
Apr 7, 2026	72.30	72.65	69.35	69.35	69.35	-4.15%	167,671
Apr 6, 2026	73.05	73.60	72.05	72.35	72.35	-0.75%	135,329
Apr 3, 2026	73.05	73.85	71.80	72.90	72.90	-0.21%	289,077
Apr 2, 2026	72.80	74.45	72.00	73.05	73.05	-0.41%	302,529
Apr 1, 2026	71.70	73.95	70.65	73.35	73.35	2.37%	473,884
Mar 31, 2026	72.90	72.90	69.30	71.65	71.65	-0.49%	301,784
Mar 30, 2026	73.45	74.20	71.70	72.00	72.00	-1.77%	226,258
Mar 27, 2026	80.00	80.95	72.70	73.30	73.30	-8.60%	750,259
Mar 26, 2026	80.40	81.70	79.85	80.20	80.20	-1.05%	382,227
Mar 25, 2026	83.95	83.95	79.10	81.05	81.05	-1.76%	488,424
Mar 24, 2026	85.00	85.65	81.50	82.50	82.50	-2.31%	578,788
Mar 23, 2026	83.05	84.65	81.15	84.45	84.45	1.87%	482,484
Mar 19, 2026	81.55	83.90	80.50	82.90	82.90	1.10%	254,185
Mar 18, 2026	80.00	83.50	79.25	82.00	82.00	3.86%	974,090
Mar 17, 2026	71.90	78.95	71.80	78.95	78.95	9.96%	1,799,346
Mar 16, 2026	71.00	72.05	70.25	71.80	71.80	0.84%	661,632
Mar 13, 2026	70.60	71.40	70.10	71.20	71.20	0.78%	265,139
Mar 12, 2026	71.60	71.70	69.35	70.65	70.65	-1.46%	352,009