IST:DOGUB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	78.80	87.20	75.25	87.20	87.20	9.96%	400,387
Jul 13, 2026	78.05	82.40	74.90	79.30	79.30	3.52%	294,944
Jul 10, 2026	76.40	81.00	76.40	76.60	76.60	-3.59%	209,472
Jul 9, 2026	78.70	84.20	74.80	79.45	79.45	0.95%	506,938
Jul 8, 2026	81.40	82.90	77.50	78.70	78.70	-5.24%	289,600
Jul 7, 2026	85.30	86.05	82.45	83.05	83.05	-3.32%	213,190
Jul 6, 2026	83.65	86.45	82.70	85.90	85.90	2.69%	303,544
Jul 3, 2026	88.00	89.25	83.60	83.65	83.65	-4.94%	343,644
Jul 2, 2026	86.70	92.20	86.15	88.00	88.00	-2.11%	305,329
Jul 1, 2026	89.20	97.70	86.80	89.90	89.90	0.62%	231,294
Jun 30, 2026	91.05	92.50	86.65	89.35	89.35	-1.87%	303,495
Jun 29, 2026	94.00	94.45	89.00	91.05	91.05	-2.93%	243,406
Jun 26, 2026	91.00	95.25	89.00	93.80	93.80	0.64%	211,941
Jun 25, 2026	92.25	101.90	92.10	93.20	93.20	-3.37%	252,128
Jun 24, 2026	107.20	107.60	96.45	96.45	96.45	-7.88%	461,298
Jun 23, 2026	97.80	104.70	96.00	104.70	104.70	9.98%	388,179
Jun 22, 2026	86.55	95.20	86.55	95.20	95.20	9.99%	422,388
Jun 19, 2026	89.80	89.90	86.50	86.55	86.55	-3.83%	272,530
Jun 18, 2026	88.75	94.10	88.00	90.00	90.00	1.01%	295,072
Jun 17, 2026	91.55	94.15	87.05	89.10	89.10	-2.68%	446,019
Jun 16, 2026	96.60	96.60	90.00	91.55	91.55	-5.28%	472,953
Jun 15, 2026	99.80	100.00	91.10	96.65	96.65	-1.78%	541,690
Jun 12, 2026	103.70	103.70	95.05	98.40	98.40	-3.05%	372,781
Jun 11, 2026	106.00	107.60	97.20	101.50	101.50	-5.41%	442,733
Jun 10, 2026	100.00	107.40	98.40	107.30	107.30	7.30%	571,947
Jun 9, 2026	102.50	104.80	99.60	100.00	100.00	-1.96%	248,953
Jun 8, 2026	100.90	104.80	96.10	102.00	102.00	1.09%	642,051
Jun 5, 2026	103.00	104.40	100.40	100.90	100.90	-2.04%	296,744
Jun 4, 2026	104.20	107.60	100.90	103.00	103.00	-0.10%	485,933
Jun 3, 2026	105.50	108.70	103.10	103.10	103.10	-2.27%	287,012
Jun 2, 2026	112.50	112.60	103.50	105.50	105.50	-3.65%	555,033
Jun 1, 2026	115.10	120.50	109.50	109.50	109.50	-6.25%	383,732
May 26, 2026	113.60	118.50	111.50	116.80	116.80	2.82%	123,949
May 25, 2026	110.30	119.50	107.10	113.60	113.60	2.16%	303,090
May 22, 2026	95.15	112.10	95.15	111.20	111.20	8.17%	416,476
May 21, 2026	114.20	117.10	102.80	102.80	102.80	-9.98%	412,901
May 20, 2026	125.00	125.90	114.00	114.20	114.20	-7.90%	755,971
May 18, 2026	128.50	135.00	122.10	124.00	124.00	-7.05%	754,499
May 15, 2026	132.40	138.00	126.50	133.40	133.40	-0.30%	856,918
May 14, 2026	118.10	133.80	118.10	133.80	133.80	9.94%	1,202,269
May 13, 2026	112.00	125.00	111.90	121.70	121.70	6.29%	936,835
May 12, 2026	105.20	117.50	105.10	114.50	114.50	5.24%	833,048
May 11, 2026	103.80	109.60	102.90	108.80	108.80	3.52%	649,986
May 8, 2026	106.00	114.00	104.00	105.10	105.10	-3.58%	685,742
May 7, 2026	101.00	112.20	98.10	109.00	109.00	6.86%	1,474,793
May 6, 2026	101.00	107.10	98.65	102.00	102.00	1.09%	746,654
May 5, 2026	106.10	107.90	99.35	100.90	100.90	-4.90%	815,266
May 4, 2026	107.00	112.00	103.90	106.10	106.10	-0.84%	767,073
Apr 30, 2026	105.80	110.90	103.10	107.00	107.00	0.09%	947,271
Apr 29, 2026	108.60	115.00	104.70	106.90	106.90	-3.69%	703,886