IST:EDATA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.13	17.85	16.78	17.75	17.75	3.62%	2,003,232
Jul 30, 2026	17.11	17.72	15.68	17.13	17.13	-0.93%	7,323,217
Jul 29, 2026	17.87	18.05	17.29	17.29	17.29	-1.98%	1,869,612
Jul 28, 2026	18.15	18.15	17.53	17.64	17.64	-2.43%	1,377,044
Jul 27, 2026	18.64	19.20	17.78	18.08	18.08	-3.00%	2,455,269
Jul 24, 2026	18.89	19.50	18.27	18.64	18.64	-1.38%	3,394,800
Jul 23, 2026	19.29	19.48	18.48	18.90	18.90	-0.58%	3,603,826
Jul 22, 2026	19.70	20.32	18.73	19.01	19.01	-2.06%	7,900,579
Jul 21, 2026	17.85	19.63	17.16	19.41	19.41	8.74%	10,272,799
Jul 20, 2026	16.90	18.29	16.74	17.85	17.85	6.69%	6,547,278
Jul 17, 2026	16.81	17.05	16.30	16.73	16.73	-0.48%	2,442,030
Jul 16, 2026	17.07	17.48	16.80	16.81	16.81	-1.35%	3,571,272
Jul 14, 2026	18.44	18.44	17.01	17.04	17.04	-4.48%	4,100,869
Jul 13, 2026	18.00	18.25	17.20	17.84	17.84	-1.16%	2,388,548
Jul 10, 2026	18.38	18.75	18.01	18.05	18.05	-0.88%	2,268,509
Jul 9, 2026	18.87	18.87	18.18	18.21	18.21	-2.41%	1,732,525
Jul 8, 2026	18.71	19.21	18.03	18.66	18.66	-0.27%	3,036,251
Jul 7, 2026	18.91	19.24	18.25	18.71	18.71	-1.06%	2,613,663
Jul 6, 2026	18.60	19.48	18.60	18.91	18.91	1.67%	4,116,154
Jul 3, 2026	18.75	18.75	18.00	18.60	18.60	1.31%	2,532,930
Jul 2, 2026	19.01	19.03	18.24	18.36	18.36	-1.45%	1,669,696
Jul 1, 2026	18.88	19.14	18.50	18.63	18.63	-1.22%	2,840,654
Jun 30, 2026	18.01	19.20	17.90	18.86	18.86	4.78%	4,358,376
Jun 29, 2026	18.50	18.84	17.93	18.00	18.00	-3.74%	3,042,745
Jun 26, 2026	18.60	18.99	17.88	18.70	18.70	0.54%	4,134,097
Jun 25, 2026	18.51	20.20	18.30	18.60	18.60	0.49%	4,209,546
Jun 24, 2026	18.20	19.20	17.83	18.51	18.51	1.15%	5,280,804
Jun 23, 2026	18.02	20.28	18.02	18.30	18.30	-0.81%	11,118,237
Jun 22, 2026	19.85	19.85	17.92	18.45	18.45	-7.05%	10,254,178
Jun 19, 2026	21.00	21.50	19.80	19.85	19.85	-4.29%	7,634,372
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%	10,236,830
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