IST:DOGUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	51.85	54.40	51.85	53.40	53.40	3.39%	708,296
Dec 18, 2025	55.70	56.35	51.60	51.65	51.65	-8.50%	1,035,938
Dec 17, 2025	53.00	58.00	51.85	56.45	56.45	3.48%	1,309,504
Dec 16, 2025	55.45	56.95	51.75	54.55	54.55	3.22%	1,397,900
Dec 15, 2025	48.06	52.85	48.04	52.85	52.85	9.97%	1,336,820
Dec 12, 2025	52.80	54.00	48.06	48.06	48.06	-8.98%	1,398,412
Dec 11, 2025	56.95	59.50	52.80	52.80	52.80	-9.90%	1,524,662
Dec 10, 2025	51.90	58.65	51.00	58.60	58.60	9.84%	3,778,725
Dec 9, 2025	49.98	53.35	45.44	53.35	53.35	10.00%	2,733,537
Dec 8, 2025	43.02	48.50	42.12	48.50	48.50	9.98%	2,138,618
Dec 5, 2025	44.78	46.50	42.56	44.10	44.10	-4.34%	1,608,460
Dec 4, 2025	48.50	49.70	46.00	46.10	46.10	-9.78%	2,652,332
Dec 3, 2025	51.05	53.65	49.50	51.10	51.10	-7.09%	2,441,169
Dec 2, 2025	58.30	59.50	52.50	55.00	55.00	-5.66%	2,413,958
Dec 1, 2025	61.90	63.25	55.60	58.30	58.30	1.22%	1,687,939
Nov 28, 2025	57.60	57.60	57.60	57.60	57.60	9.92%	575,963
Nov 27, 2025	47.66	52.40	45.32	52.40	52.40	9.95%	1,068,207
Nov 26, 2025	48.54	51.50	47.26	47.66	47.66	-8.35%	859,333
Nov 25, 2025	52.95	55.15	49.64	52.00	52.00	-5.71%	1,273,174
Nov 24, 2025	51.80	56.65	51.80	55.15	55.15	-4.17%	1,708,588
Nov 21, 2025	55.90	58.00	53.35	57.55	57.55	9.10%	2,108,403
Nov 20, 2025	47.66	52.75	46.10	52.75	52.75	9.99%	1,068,829
Nov 19, 2025	49.86	51.70	45.36	47.96	47.96	-4.84%	1,244,408
Nov 18, 2025	52.10	55.55	50.40	50.40	50.40	-10.00%	1,174,899
Nov 17, 2025	59.90	62.00	55.00	56.00	56.00	-6.51%	922,019
Nov 14, 2025	53.00	61.65	51.05	59.90	59.90	6.02%	1,416,151
Nov 13, 2025	56.50	66.80	56.50	56.50	56.50	-9.96%	2,150,609
Nov 12, 2025	70.00	74.60	62.75	62.75	62.75	-9.97%	926,193
Nov 11, 2025	66.50	69.70	63.45	69.70	69.70	9.94%	1,832,423
Nov 10, 2025	59.40	63.40	58.90	63.40	63.40	9.97%	735,861
Nov 7, 2025	51.95	57.65	49.40	57.65	57.65	9.91%	931,202