IST:EDATA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.90	15.45	14.47	15.08	15.08	2.38%	11,950,990
Mar 26, 2026	15.89	16.00	14.27	14.73	14.73	-4.47%	24,786,270
Mar 25, 2026	14.46	15.81	14.34	15.42	15.42	6.64%	16,631,990
Mar 24, 2026	14.18	14.88	13.89	14.46	14.46	1.97%	12,917,250
Mar 23, 2026	13.50	14.50	13.23	14.18	14.18	2.01%	14,449,644
Mar 19, 2026	14.21	14.35	13.79	13.90	13.90	-2.32%	4,581,444
Mar 18, 2026	13.87	14.82	13.85	14.23	14.23	2.23%	15,350,830
Mar 17, 2026	14.08	14.34	13.53	13.92	13.92	-1.14%	11,802,490
Mar 16, 2026	14.53	15.22	13.88	14.08	14.08	-3.10%	21,374,070
Mar 13, 2026	14.06	15.08	14.06	14.53	14.53	2.11%	19,799,780
Mar 12, 2026	13.89	14.45	13.66	14.23	14.23	2.37%	18,490,600
Mar 11, 2026	14.81	15.16	13.36	13.90	13.90	-4.01%	30,554,820
Mar 10, 2026	13.50	14.48	13.21	14.48	14.48	9.95%	23,477,050
Mar 9, 2026	12.99	13.59	12.84	13.17	13.17	-7.64%	47,707,490
Mar 6, 2026	15.50	16.38	14.26	14.26	14.26	-9.97%	34,200,640
Mar 5, 2026	14.85	16.49	14.11	15.84	15.84	5.46%	66,520,790
Mar 4, 2026	14.88	15.02	14.42	15.02	15.02	9.96%	15,804,140
Mar 3, 2026	12.42	13.66	12.28	13.66	13.66	9.98%	18,462,280
Mar 2, 2026	11.49	12.87	11.48	12.42	12.42	-2.59%	20,811,450
Feb 27, 2026	11.78	12.94	11.73	12.75	12.75	8.33%	27,008,390
Feb 26, 2026	11.54	11.98	11.51	11.77	11.77	-	7,240,759
Feb 25, 2026	11.53	11.95	11.16	11.77	11.77	0.68%	15,931,950
Feb 24, 2026	11.39	12.05	11.30	11.69	11.69	2.63%	17,347,910
Feb 23, 2026	11.30	11.58	10.98	11.39	11.39	1.24%	19,229,020
Feb 20, 2026	10.80	11.48	10.44	11.25	11.25	6.33%	20,855,511
Feb 19, 2026	10.42	10.80	10.35	10.58	10.58	1.63%	15,095,060
Feb 18, 2026	10.70	10.70	10.35	10.41	10.41	-2.98%	11,098,132
Feb 17, 2026	10.47	10.73	10.36	10.73	10.73	2.48%	10,248,230
Feb 16, 2026	10.52	10.57	10.32	10.47	10.47	-0.48%	9,073,049
Feb 13, 2026	10.33	10.64	10.12	10.52	10.52	2.63%	16,874,660
Feb 12, 2026	10.60	10.60	10.22	10.25	10.25	-3.30%	16,970,190
Feb 11, 2026	10.53	11.40	10.30	10.60	10.60	0.66%	43,648,110
Feb 10, 2026	10.38	10.88	10.04	10.53	10.53	1.74%	44,725,810
Feb 9, 2026	10.00	10.56	9.90	10.35	10.35	7.81%	51,608,120
Feb 6, 2026	9.33	9.97	9.15	9.60	9.60	3.34%	35,606,880
Feb 5, 2026	9.08	9.29	9.01	9.29	9.29	0.98%	10,552,810
Feb 4, 2026	9.24	9.39	9.02	9.20	9.20	-0.11%	17,648,640
Feb 3, 2026	9.21	9.32	8.95	9.21	9.21	-0.54%	17,211,541
Feb 2, 2026	9.16	9.52	8.91	9.26	9.26	1.09%	15,305,240
Jan 30, 2026	9.10	9.38	8.92	9.16	9.16	-1.08%	10,550,830
Jan 29, 2026	9.35	9.38	8.86	9.26	9.26	-0.96%	21,051,020
Jan 28, 2026	9.38	9.88	9.28	9.35	9.35	-0.53%	24,178,330
Jan 27, 2026	9.17	9.50	9.00	9.40	9.40	3.07%	28,084,440
Jan 26, 2026	9.00	9.49	8.79	9.12	9.12	2.47%	25,194,240
Jan 23, 2026	9.37	9.70	8.90	8.90	8.90	-3.99%	24,806,820
Jan 22, 2026	9.00	9.68	8.88	9.27	9.27	5.34%	50,958,820
Jan 21, 2026	9.15	9.30	8.60	8.80	8.80	-1.35%	38,634,600
Jan 20, 2026	8.12	8.92	8.01	8.92	8.92	9.99%	34,424,229
Jan 19, 2026	8.58	8.60	7.87	8.11	8.11	-2.87%	27,496,190
Jan 16, 2026	8.16	8.75	7.91	8.35	8.35	2.33%	31,790,335