IST:DOGUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.80	41.66	38.90	41.66	41.66	9.98%	873,074
Nov 12, 2026	34.44	37.88	32.70	37.88	37.88	9.99%	746,592
Nov 11, 2026	33.20	34.44	32.00	34.44	34.44	9.96%	901,448
Nov 10, 2026	30.18	31.32	28.78	31.32	31.32	9.97%	584,682
Nov 9, 2026	25.20	28.48	24.30	28.48	28.48	9.96%	869,976
Nov 6, 2026	22.90	25.90	21.78	25.90	25.90	9.47%	1,100,264
Nov 5, 2026	24.26	25.50	22.14	23.66	23.66	-3.74%	719,607
Nov 4, 2026	22.00	26.00	21.88	24.58	24.58	1.15%	990,459
Nov 3, 2026	24.30	24.30	19.89	24.30	24.30	9.95%	1,304,269
Nov 2, 2026	21.44	22.10	21.44	22.10	22.10	9.95%	310,863
Oct 30, 2026	19.28	20.10	18.32	20.10	20.10	9.90%	811,724
Oct 28, 2026	18.28	18.29	17.50	18.29	18.29	9.98%	235,880
Oct 27, 2026	16.00	16.63	15.62	16.63	16.63	9.99%	353,684
Oct 26, 2026	14.35	15.12	14.12	15.12	15.12	9.96%	467,491
Oct 23, 2026	12.00	13.75	11.60	13.75	13.75	10.00%	603,487
Oct 22, 2026	12.49	13.60	12.49	12.50	12.50	-9.88%	417,433
Oct 21, 2026	15.10	15.15	13.77	13.87	13.87	-9.35%	414,914
Oct 20, 2026	15.57	16.09	15.00	15.30	15.30	-5.56%	389,687
Oct 19, 2026	16.92	17.13	16.13	16.20	16.20	-6.90%	412,702
Oct 16, 2026	16.12	17.93	15.04	17.40	17.40	6.29%	499,507
Oct 15, 2026	17.01	17.29	16.00	16.37	16.37	-3.71%	449,369
Oct 14, 2026	17.50	18.49	17.00	17.00	17.00	-4.49%	431,867
Oct 13, 2026	19.00	19.05	17.74	17.80	17.80	-7.29%	573,782
Oct 12, 2026	20.28	20.30	19.13	19.20	19.20	-5.33%	640,537
Oct 9, 2026	19.81	21.46	19.10	20.28	20.28	2.37%	828,846
Oct 8, 2026	18.00	19.81	17.52	19.81	19.81	9.99%	848,101
Oct 7, 2026	18.33	18.83	17.87	18.01	18.01	-3.79%	384,097
Oct 6, 2026	18.00	19.38	17.46	18.72	18.72	4.00%	697,187
Oct 5, 2026	18.47	19.17	17.94	18.00	18.00	-4.61%	800,294
Oct 2, 2026	18.62	19.78	18.62	18.87	18.87	-8.75%	1,530,311
Oct 1, 2026	17.85	21.28	17.42	20.68	20.68	6.87%	1,241,938
Sep 30, 2026	20.58	20.78	19.35	19.35	19.35	-10.00%	418,170
Sep 29, 2026	20.88	23.18	20.88	21.50	21.50	-7.25%	1,008,178
Sep 28, 2026	23.18	23.18	23.18	23.18	23.18	-9.95%	157,502
Sep 25, 2026	25.74	25.74	25.74	25.74	25.74	-10.00%	117,026
Sep 24, 2026	28.60	28.60	28.60	28.60	28.60	-9.95%	65,265
Sep 23, 2026	31.76	38.06	31.76	31.76	31.76	-9.98%	1,010,635
Sep 22, 2026	35.28	35.28	35.28	35.28	35.28	-9.95%	27,275
Sep 21, 2026	39.18	39.18	39.18	39.18	39.18	-9.97%	31,819
Sep 18, 2026	43.52	43.52	43.52	43.52	43.52	-9.97%	48,815
Sep 17, 2026	50.00	50.00	48.34	48.34	48.34	-9.98%	221,752
Sep 16, 2026	56.10	58.75	53.30	53.70	53.70	-7.25%	389,744
Sep 15, 2026	61.95	63.00	57.90	57.90	57.90	-5.85%	463,639
Sep 14, 2026	63.90	64.50	60.75	61.50	61.50	-3.38%	448,383
Sep 11, 2026	64.50	66.60	63.00	63.65	63.65	0.24%	806,127
Sep 10, 2026	63.90	66.35	63.20	63.50	63.50	-1.70%	513,476
Sep 9, 2026	63.50	65.60	61.30	64.60	64.60	1.41%	549,233
Sep 8, 2026	67.00	68.20	63.60	63.70	63.70	-7.14%	508,601
Sep 7, 2026	63.50	71.70	62.00	68.60	68.60	3.47%	704,980
Sep 4, 2026	60.10	69.30	60.10	66.30	66.30	5.24%	580,708