IST:DOGUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	40.06	44.50	40.06	43.22	-	-2.88%	284,006
Feb 27, 2026	38.32	44.98	38.00	44.50	44.50	8.06%	1,137,437
Feb 26, 2026	37.44	41.18	36.46	41.18	41.18	9.99%	1,207,023
Feb 25, 2026	37.20	37.80	36.50	37.44	37.44	-2.75%	491,854
Feb 24, 2026	39.00	39.10	37.70	38.50	38.50	-1.53%	453,973
Feb 23, 2026	39.00	40.26	38.96	39.10	39.10	-4.17%	929,574
Feb 20, 2026	38.90	42.02	38.90	40.80	40.80	6.81%	1,107,722
Feb 19, 2026	39.98	40.46	38.00	38.20	38.20	-5.59%	381,637
Feb 18, 2026	38.90	41.60	38.00	40.46	40.46	4.01%	658,054
Feb 17, 2026	40.02	40.12	38.74	38.90	38.90	-3.23%	505,090
Feb 16, 2026	41.62	41.62	39.86	40.20	40.20	-3.41%	570,257
Feb 13, 2026	40.00	44.00	40.00	41.62	41.62	-1.37%	856,776
Feb 12, 2026	42.50	46.00	40.44	42.20	42.20	-0.89%	1,435,436
Feb 11, 2026	41.48	42.58	39.50	42.58	42.58	9.97%	1,763,699
Feb 10, 2026	37.30	38.72	36.38	38.72	38.72	10.00%	462,448
Feb 9, 2026	32.00	35.20	31.70	35.20	35.20	10.00%	681,194
Feb 6, 2026	31.98	32.42	31.00	32.00	32.00	0.06%	446,884
Feb 5, 2026	31.80	33.50	31.00	31.98	31.98	0.57%	556,773
Feb 4, 2026	32.00	32.66	31.12	31.80	31.80	-0.13%	330,299
Feb 3, 2026	31.50	32.80	31.50	31.84	31.84	-1.67%	517,858
Feb 2, 2026	31.32	33.60	31.00	32.38	32.38	2.60%	610,817
Jan 30, 2026	31.30	32.48	31.04	31.56	31.56	-	524,276
Jan 29, 2026	32.84	32.84	31.56	31.56	31.56	-3.90%	839,727
Jan 28, 2026	33.98	34.78	32.50	32.84	32.84	-5.58%	835,771
Jan 27, 2026	33.38	35.98	32.10	34.78	34.78	3.02%	1,090,798
Jan 26, 2026	37.00	37.12	33.76	33.76	33.76	-9.97%	1,008,609
Jan 23, 2026	37.54	39.32	36.10	37.50	37.50	-0.27%	808,699
Jan 22, 2026	38.88	39.36	36.94	37.60	37.60	-3.79%	706,415
Jan 21, 2026	43.10	43.10	38.82	39.08	39.08	-9.37%	1,037,262
Jan 20, 2026	43.64	44.00	41.80	43.12	43.12	-0.83%	772,366
Jan 19, 2026	45.30	45.42	43.38	43.48	43.48	-5.48%	785,530
Jan 16, 2026	46.50	46.50	44.70	46.00	46.00	-1.08%	577,267
Jan 15, 2026	45.28	48.96	44.88	46.50	46.50	2.24%	882,888
Jan 14, 2026	44.06	45.80	43.48	45.48	45.48	2.94%	800,255
Jan 13, 2026	43.92	45.20	43.46	44.18	44.18	-0.72%	600,851
Jan 12, 2026	45.22	46.50	44.00	44.50	44.50	-1.59%	889,032
Jan 9, 2026	47.48	47.48	45.18	45.22	45.22	-5.95%	711,060
Jan 8, 2026	47.00	49.80	46.04	48.08	48.08	-0.21%	761,288
Jan 7, 2026	44.08	48.48	43.04	48.18	48.18	9.30%	956,419
Jan 6, 2026	45.86	46.32	43.70	44.08	44.08	-2.91%	586,168
Jan 5, 2026	45.36	47.16	45.02	45.40	45.40	-3.81%	642,748
Jan 2, 2026	48.94	49.18	46.50	47.20	47.20	-2.52%	410,908
Dec 31, 2025	47.64	49.00	47.06	48.42	48.42	-0.08%	318,449
Dec 30, 2025	49.00	51.85	48.14	48.46	48.46	-3.18%	600,896
Dec 29, 2025	50.20	51.90	48.42	50.05	50.05	-0.89%	574,938
Dec 26, 2025	50.65	52.00	48.48	50.50	50.50	-2.88%	606,649
Dec 25, 2025	50.70	54.90	48.20	52.00	52.00	4.00%	712,747
Dec 24, 2025	51.50	51.60	49.00	50.00	50.00	-3.10%	459,155
Dec 23, 2025	53.15	53.75	50.00	51.60	51.60	-3.73%	601,616
Dec 22, 2025	53.25	54.90	51.60	53.60	53.60	0.37%	775,033