IST:EDATA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.32	21.30	20.00	20.74	20.74	2.17%	8,233,194
Jun 17, 2026	19.80	20.82	19.45	20.30	20.30	3.31%	9,379,677
Jun 16, 2026	19.29	19.80	18.88	19.65	19.65	2.13%	10,236,832
Jun 15, 2026	19.44	20.40	18.60	19.24	19.24	3.66%	27,879,250
Jun 12, 2026	17.54	18.56	16.68	18.56	18.56	9.95%	12,431,120
Jun 11, 2026	15.60	16.88	15.60	16.88	16.88	9.97%	4,037,458
Jun 10, 2026	15.99	16.00	15.05	15.35	15.35	-2.42%	16,477,130
Jun 9, 2026	15.54	16.80	14.77	15.73	15.73	1.22%	12,052,550
Jun 8, 2026	15.28	15.84	14.93	15.54	15.54	1.70%	4,517,649
Jun 5, 2026	16.00	16.27	15.03	15.28	15.28	-4.68%	9,700,408
Jun 4, 2026	16.90	17.52	16.03	16.03	16.03	-5.32%	8,461,864
Jun 3, 2026	16.40	17.17	16.30	16.93	16.93	4.18%	15,108,090
Jun 2, 2026	16.89	16.95	16.14	16.25	16.25	-3.39%	5,733,410
Jun 1, 2026	17.00	17.10	16.18	16.82	16.82	0.24%	7,526,608
May 26, 2026	17.30	17.35	16.60	16.78	16.78	-0.71%	3,217,521
May 25, 2026	17.10	18.29	16.55	16.90	16.90	-0.59%	8,552,895
May 22, 2026	15.91	17.60	15.91	17.00	17.00	-0.76%	13,998,240
May 21, 2026	19.02	19.15	17.13	17.13	17.13	-9.89%	5,770,438
May 20, 2026	19.00	19.59	18.94	19.01	19.01	0.05%	6,104,307
May 18, 2026	19.45	19.72	19.00	19.00	19.00	-2.31%	4,176,286
May 15, 2026	17.43	19.83	17.35	19.45	19.45	2.31%	18,040,680
May 14, 2026	21.70	22.50	19.01	19.01	19.01	-9.99%	16,285,290
May 13, 2026	22.00	24.38	20.90	21.12	21.12	-6.88%	14,980,380
May 12, 2026	24.00	25.00	22.68	22.68	22.68	-10.00%	11,435,220
May 11, 2026	24.50	26.18	24.50	25.20	25.20	-0.55%	8,676,085
May 8, 2026	23.90	25.44	23.88	25.34	25.34	6.03%	6,928,782
May 7, 2026	23.40	24.78	22.80	23.90	23.90	3.20%	5,970,915
May 6, 2026	23.00	24.84	23.00	23.16	23.16	2.12%	8,776,720
May 5, 2026	21.86	23.00	21.22	22.68	22.68	2.72%	2,072,203
May 4, 2026	21.40	22.78	21.14	22.08	22.08	2.99%	4,615,517
Apr 30, 2026	18.89	21.44	18.77	21.44	21.44	9.95%	4,272,423
Apr 29, 2026	18.60	20.16	18.55	19.50	19.50	2.63%	2,641,080
Apr 28, 2026	19.38	20.18	18.61	19.00	19.00	-2.56%	3,448,374
Apr 27, 2026	18.66	21.50	18.30	19.50	19.50	-1.61%	7,992,952
Apr 24, 2026	16.22	19.82	16.22	19.82	19.82	9.99%	15,614,380
Apr 22, 2026	18.02	18.02	18.02	18.02	18.02	-9.99%	729,000
Apr 21, 2026	20.02	20.02	20.02	20.02	20.02	-9.98%	388,319
Apr 20, 2026	22.24	24.00	22.24	22.24	22.24	-9.96%	8,294,657
Apr 17, 2026	22.60	24.80	21.96	24.70	24.70	9.20%	4,042,102
Apr 16, 2026	21.78	22.70	21.10	22.62	22.62	3.29%	2,517,884
Apr 15, 2026	21.98	22.00	20.32	21.90	21.90	-0.18%	3,278,337
Apr 14, 2026	20.96	21.94	20.34	21.94	21.94	4.68%	4,994,093
Apr 13, 2026	20.00	20.96	19.53	20.96	20.96	4.80%	2,662,609
Apr 10, 2026	19.10	20.70	18.45	20.00	20.00	5.93%	3,890,472
Apr 9, 2026	18.00	19.00	17.70	18.88	18.88	4.19%	8,262,851
Apr 8, 2026	17.78	18.68	17.33	18.12	18.12	2.20%	3,484,521
Apr 7, 2026	17.03	18.00	16.50	17.73	17.73	1.90%	4,336,004
Apr 6, 2026	18.44	18.44	17.00	17.40	17.40	-5.95%	5,715,711
Apr 3, 2026	17.41	18.69	17.25	18.50	18.50	6.14%	11,882,300
Apr 2, 2026	17.11	17.58	16.73	17.43	17.43	3.94%	10,872,030