IST:EDATA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	16.34	17.39	16.13	16.77	16.77	2.95%	17,702,954
Mar 31, 2026	17.07	17.37	15.52	16.29	16.29	-1.75%	20,230,820
Mar 30, 2026	14.89	16.58	14.86	16.58	16.58	9.95%	15,856,430
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